Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Gladstone Investment
(NQ:
GAIN
)
14.22
+0.13 (+0.92%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 28, 2020
7.497
7.549
7.073
7.356
882,096
-0.31(-4.02%)
Feb 27, 2020
8.031
8.053
7.433
7.664
768,260
-0.44(-5.47%)
Feb 26, 2020
7.709
8.255
7.645
8.108
518,377
+0.15(+1.94%)
Feb 25, 2020
8.487
8.512
7.909
7.953
880,997
-0.53(-6.21%)
Feb 24, 2020
8.487
8.577
8.371
8.480
324,243
-0.19(-2.22%)
Feb 21, 2020
8.718
8.750
8.615
8.673
180,248
-0.09(-1.03%)
Feb 20, 2020
8.686
8.763
8.673
8.763
132,280
+0.07(+0.81%)
Feb 19, 2020
8.757
8.777
8.673
8.692
118,106
-0.06(-0.73%)
Feb 18, 2020
8.750
8.795
8.737
8.757
143,689
+0.01(+0.15%)
Feb 14, 2020
8.718
8.744
8.693
8.744
172,570
+0.02(+0.22%)
Feb 13, 2020
8.680
8.725
8.635
8.725
201,841
+0.03(+0.37%)
Feb 12, 2020
8.680
8.737
8.648
8.693
139,994
+0.02(+0.22%)
Feb 11, 2020
8.725
8.750
8.661
8.673
184,803
-0.05(-0.59%)
Feb 10, 2020
8.699
8.731
8.654
8.725
137,781
+0.01(+0.07%)
Feb 07, 2020
8.641
8.769
8.629
8.718
167,720
+0.06(+0.66%)
Feb 06, 2020
8.571
8.763
8.571
8.661
310,705
-0.17(-1.95%)
Feb 05, 2020
8.597
8.908
8.597
8.833
448,683
+0.33(+3.91%)
Feb 04, 2020
8.494
8.552
8.450
8.501
189,982
+0.05(+0.61%)
Feb 03, 2020
8.405
8.552
8.405
8.450
181,380
+0.04(+0.53%)
Jan 31, 2020
8.507
8.545
8.392
8.405
176,168
-0.10(-1.13%)
Jan 30, 2020
8.558
8.582
8.379
8.501
250,635
-0.05(-0.60%)
Jan 29, 2020
8.558
8.629
8.520
8.552
162,616
-0.04(-0.45%)
Jan 28, 2020
8.514
8.597
8.504
8.590
179,499
+0.08(+0.90%)
Jan 27, 2020
8.546
8.568
8.437
8.514
219,586
-0.10(-1.15%)
Jan 24, 2020
8.801
8.820
8.584
8.613
260,967
-0.16(-1.79%)
Jan 23, 2020
8.872
8.872
8.737
8.769
296,951
-0.08(-0.94%)
Jan 22, 2020
8.840
8.897
8.782
8.852
309,691
+0.01(+0.14%)
Jan 21, 2020
8.821
8.859
8.789
8.840
291,575
+0.06(+0.72%)
Jan 17, 2020
8.763
8.852
8.744
8.776
332,733
+0.02(+0.22%)
Jan 16, 2020
8.700
8.808
8.687
8.757
394,486
+0.11(+1.25%)
Jan 15, 2020
8.490
8.681
8.490
8.649
291,418
+0.19(+2.26%)
Jan 14, 2020
8.433
8.538
8.433
8.458
196,828
+0.03(+0.30%)
Jan 13, 2020
8.426
8.515
8.407
8.433
207,893
+0.00(+0.00%)
Jan 10, 2020
8.458
8.530
8.433
8.433
158,032
-0.02(-0.23%)
Jan 09, 2020
8.445
8.630
8.426
8.452
310,187
+0.04(+0.53%)
Jan 08, 2020
8.299
8.547
8.286
8.407
438,676
+0.12(+1.46%)
Jan 07, 2020
8.299
8.344
8.274
8.286
344,852
-0.03(-0.31%)
Jan 06, 2020
8.305
8.363
8.274
8.312
367,679
-0.05(-0.61%)
Jan 03, 2020
8.325
8.401
8.267
8.363
297,195
-0.03(-0.38%)
Jan 02, 2020
8.477
8.477
8.267
8.394
514,956
-0.03(-0.38%)
Dec 31, 2019
8.515
8.515
8.394
8.426
325,342
-0.05(-0.60%)
Dec 30, 2019
8.611
8.624
8.474
8.477
442,017
-0.13(-1.55%)
Dec 27, 2019
8.522
8.681
8.477
8.611
447,680
-0.06(-0.66%)
Dec 26, 2019
8.738
8.744
8.515
8.668
679,318
-0.06(-0.66%)
Dec 24, 2019
8.967
8.980
8.388
8.725
995,211
-0.24(-2.63%)
Dec 23, 2019
9.361
9.393
8.833
8.960
1,044,055
-0.48(-5.05%)
Dec 20, 2019
9.425
9.437
9.158
9.437
696,601
+0.01(+0.13%)
Dec 19, 2019
9.418
9.603
9.311
9.425
286,251
-0.05(-0.54%)
Dec 18, 2019
9.673
9.755
9.469
9.476
307,556
-0.18(-1.86%)
Dec 17, 2019
9.427
9.680
9.427
9.655
487,862
+0.26(+2.76%)
Dec 16, 2019
9.345
9.509
9.345
9.395
293,560
+0.05(+0.54%)
Dec 13, 2019
9.319
9.389
9.262
9.345
278,151
+0.04(+0.48%)
Dec 12, 2019
9.294
9.364
9.243
9.300
172,118
+0.03(+0.34%)
Dec 11, 2019
9.275
9.338
9.250
9.269
147,778
-0.03(-0.34%)
Dec 10, 2019
9.269
9.300
9.218
9.300
176,449
+0.00(+0.00%)
Dec 09, 2019
9.250
9.307
9.155
9.300
213,204
+0.03(+0.34%)
Dec 06, 2019
9.364
9.364
9.250
9.269
254,142
+0.02(+0.21%)
Dec 05, 2019
9.307
9.389
9.250
9.250
181,644
-0.05(-0.54%)
Dec 04, 2019
8.990
9.307
8.990
9.300
281,268
+0.30(+3.38%)
Dec 03, 2019
9.072
9.148
8.971
8.996
431,776
-0.18(-1.97%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.