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 (%)
Jun 30, 2020
6.842
6.936
6.776
6.836
233,393
+0.03(+0.39%)
Jun 29, 2020
6.769
6.842
6.655
6.809
241,204
+0.07(+1.09%)
Jun 26, 2020
6.722
6.802
6.652
6.736
227,997
-0.05(-0.69%)
Jun 25, 2020
6.669
6.782
6.575
6.782
174,798
+0.11(+1.60%)
Jun 24, 2020
6.862
6.869
6.522
6.676
499,228
-0.21(-3.10%)
Jun 23, 2020
7.083
7.143
6.856
6.889
482,817
-0.17(-2.46%)
Jun 22, 2020
7.136
7.136
6.949
7.063
220,094
-0.09(-1.21%)
Jun 19, 2020
7.243
7.283
7.083
7.149
182,008
+0.03(+0.47%)
Jun 18, 2020
7.149
7.330
7.109
7.116
271,169
-0.05(-0.65%)
Jun 17, 2020
7.349
7.355
7.163
7.163
312,314
-0.11(-1.55%)
Jun 16, 2020
7.395
7.415
7.209
7.276
334,044
+0.13(+1.76%)
Jun 15, 2020
6.970
7.448
6.970
7.150
447,538
+0.03(+0.47%)
Jun 12, 2020
7.276
7.276
6.931
7.116
298,240
+0.34(+4.99%)
Jun 11, 2020
6.632
6.984
6.579
6.778
605,562
-0.33(-4.66%)
Jun 10, 2020
7.468
7.488
7.090
7.110
578,290
-0.38(-5.05%)
Jun 09, 2020
7.368
7.514
7.329
7.488
287,228
-0.01(-0.09%)
Jun 08, 2020
7.382
7.541
7.382
7.494
509,065
+0.11(+1.53%)
Jun 05, 2020
7.455
7.528
7.236
7.382
754,647
-0.09(-1.24%)
Jun 04, 2020
7.540
7.573
7.448
7.475
440,798
-0.03(-0.44%)
Jun 03, 2020
7.488
7.573
7.442
7.507
392,409
+0.06(+0.80%)
Jun 02, 2020
7.488
7.527
7.363
7.448
379,680
+0.01(+0.18%)
Jun 01, 2020
7.317
7.553
7.310
7.435
253,030
+0.14(+1.89%)
May 29, 2020
7.277
7.415
7.198
7.297
304,421
+0.05(+0.64%)
May 28, 2020
7.494
7.527
7.146
7.251
404,932
-0.20(-2.65%)
May 27, 2020
7.402
7.514
7.330
7.448
304,096
+0.19(+2.63%)
May 26, 2020
7.238
7.396
7.224
7.257
299,688
+0.19(+2.70%)
May 22, 2020
6.994
7.119
6.948
7.067
231,925
+0.05(+0.66%)
May 21, 2020
6.974
7.106
6.961
7.021
217,368
+0.07(+0.95%)
May 20, 2020
6.731
7.027
6.731
6.955
302,103
+0.24(+3.63%)
May 19, 2020
6.876
6.889
6.659
6.711
473,953
-0.09(-1.35%)
May 18, 2020
6.817
6.974
6.738
6.803
501,306
+0.08(+1.17%)
May 15, 2020
6.679
6.855
6.502
6.724
390,516
+0.10(+1.48%)
May 14, 2020
6.260
6.718
6.058
6.626
527,719
+0.25(+4.00%)
May 13, 2020
7.188
7.273
6.365
6.372
863,265
-0.78(-10.88%)
May 12, 2020
7.215
7.345
7.090
7.149
384,666
-0.05(-0.73%)
May 11, 2020
7.254
7.345
7.103
7.202
322,445
-0.07(-0.90%)
May 08, 2020
7.208
7.326
7.195
7.267
228,158
+0.12(+1.74%)
May 07, 2020
7.143
7.326
7.051
7.143
320,580
+0.16(+2.25%)
May 06, 2020
6.738
7.090
6.653
6.986
313,707
+0.29(+4.29%)
May 05, 2020
6.842
7.097
6.587
6.698
457,201
-0.07(-0.97%)
May 04, 2020
6.920
6.927
6.613
6.764
308,766
-0.14(-1.99%)
May 01, 2020
7.182
7.182
6.822
6.901
288,602
-0.36(-4.95%)
Apr 30, 2020
7.123
7.286
6.914
7.260
263,722
+0.16(+2.21%)
Apr 29, 2020
7.130
7.286
7.064
7.103
229,778
+0.24(+3.43%)
Apr 28, 2020
7.064
7.345
6.836
6.868
340,054
-0.13(-1.87%)
Apr 27, 2020
6.809
7.339
6.809
6.999
604,267
+0.33(+5.00%)
Apr 24, 2020
6.300
6.692
6.280
6.666
309,108
+0.37(+5.81%)
Apr 23, 2020
6.293
6.424
6.182
6.300
287,660
+0.03(+0.52%)
Apr 22, 2020
6.377
6.475
6.222
6.267
231,430
-0.02(-0.31%)
Apr 21, 2020
6.215
6.475
6.137
6.286
287,902
-0.05(-0.82%)
Apr 20, 2020
6.397
6.624
6.299
6.338
326,813
-0.12(-1.91%)
Apr 17, 2020
6.539
6.773
6.346
6.462
485,389
+0.25(+3.97%)
Apr 16, 2020
6.319
6.436
6.079
6.215
346,647
-0.10(-1.64%)
Apr 15, 2020
6.384
6.494
6.111
6.319
385,996
-0.05(-0.71%)
Apr 14, 2020
6.248
6.475
6.176
6.364
311,523
+0.23(+3.70%)
Apr 13, 2020
6.163
6.241
5.793
6.137
520,826
-0.01(-0.11%)
Apr 09, 2020
6.118
6.546
5.969
6.144
694,712
+0.23(+3.95%)
Apr 08, 2020
5.664
6.170
5.664
5.910
486,923
+0.26(+4.59%)
Apr 07, 2020
5.300
5.767
5.300
5.651
499,192
+0.57(+11.24%)
Apr 06, 2020
4.742
5.112
4.678
5.080
864,238
+0.49(+10.75%)
Apr 03, 2020
4.632
4.678
4.379
4.587
603,152
-0.08(-1.81%)
Apr 02, 2020
4.729
4.846
4.561
4.671
406,358
-0.03(-0.69%)
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
.