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
)
14.17
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 20, 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 (%)
May 28, 2021
10.05
10.10
9.984
10.03
174,239
+0.04(+0.36%)
May 27, 2021
9.941
10.04
9.884
9.998
145,785
+0.11(+1.08%)
May 26, 2021
9.649
9.944
9.649
9.891
118,889
+0.17(+1.76%)
May 25, 2021
9.863
9.934
9.706
9.720
107,900
-0.14(-1.45%)
May 24, 2021
9.834
9.905
9.770
9.863
107,215
+0.07(+0.73%)
May 21, 2021
9.713
9.827
9.713
9.791
120,309
+0.04(+0.44%)
May 20, 2021
9.634
9.763
9.563
9.748
106,010
+0.09(+0.88%)
May 19, 2021
9.585
9.734
9.482
9.663
168,228
+0.03(+0.30%)
May 18, 2021
9.699
9.813
9.627
9.634
140,337
-0.08(-0.81%)
May 17, 2021
9.557
9.784
9.507
9.713
233,247
+0.21(+2.16%)
May 14, 2021
9.607
9.677
9.416
9.507
220,578
+0.09(+0.98%)
May 13, 2021
9.195
9.486
9.195
9.415
228,121
+0.21(+2.31%)
May 12, 2021
9.344
9.387
9.039
9.202
400,877
-0.19(-2.04%)
May 11, 2021
9.571
9.571
9.210
9.394
505,675
-0.31(-3.21%)
May 10, 2021
9.840
9.879
9.699
9.706
238,302
-0.09(-0.87%)
May 07, 2021
9.741
9.869
9.741
9.791
142,619
+0.02(+0.22%)
May 06, 2021
9.833
9.890
9.670
9.770
289,480
-0.09(-0.93%)
May 05, 2021
9.855
9.911
9.826
9.862
134,443
+0.02(+0.22%)
May 04, 2021
9.954
10.02
9.791
9.840
249,089
-0.16(-1.63%)
May 03, 2021
10.15
10.15
9.933
10.00
237,295
-0.08(-0.84%)
Apr 30, 2021
10.20
10.26
10.08
10.09
173,632
-0.13(-1.25%)
Apr 29, 2021
10.19
10.27
10.07
10.22
266,742
+0.06(+0.63%)
Apr 28, 2021
10.06
10.21
10.02
10.15
233,650
+0.13(+1.34%)
Apr 27, 2021
9.940
10.02
9.890
10.02
241,495
+0.11(+1.07%)
Apr 26, 2021
9.968
9.968
9.869
9.911
166,771
-0.04(-0.36%)
Apr 23, 2021
9.926
9.989
9.855
9.947
161,219
+0.06(+0.65%)
Apr 22, 2021
10.04
10.04
9.855
9.883
246,313
-0.12(-1.21%)
Apr 21, 2021
10.03
10.06
9.891
10.00
276,250
+0.02(+0.21%)
Apr 20, 2021
9.940
10.03
9.848
9.982
329,840
+0.04(+0.35%)
Apr 19, 2021
9.975
9.982
9.834
9.947
302,030
+0.02(+0.21%)
Apr 16, 2021
9.820
9.975
9.750
9.926
366,564
+0.19(+1.96%)
Apr 15, 2021
9.608
9.817
9.595
9.735
285,204
+0.17(+1.77%)
Apr 14, 2021
9.524
9.616
9.510
9.566
205,785
+0.04(+0.44%)
Apr 13, 2021
9.524
9.538
9.404
9.524
207,882
+0.05(+0.52%)
Apr 12, 2021
9.390
9.517
9.383
9.474
242,957
+0.01(+0.15%)
Apr 09, 2021
9.383
9.538
9.347
9.460
455,441
+0.13(+1.44%)
Apr 08, 2021
9.284
9.362
9.249
9.326
172,859
+0.09(+0.99%)
Apr 07, 2021
9.171
9.340
9.136
9.235
331,533
+0.08(+0.85%)
Apr 06, 2021
8.967
9.164
8.931
9.157
520,194
+0.23(+2.61%)
Apr 05, 2021
8.818
8.938
8.790
8.924
205,081
+0.09(+1.04%)
Apr 01, 2021
8.656
8.832
8.656
8.832
152,806
+0.20(+2.37%)
Mar 31, 2021
8.734
8.840
8.593
8.628
209,425
-0.10(-1.13%)
Mar 30, 2021
8.783
8.825
8.691
8.727
179,165
+0.04(+0.41%)
Mar 29, 2021
8.656
8.776
8.607
8.691
206,720
+0.04(+0.41%)
Mar 26, 2021
8.557
8.677
8.508
8.656
140,899
+0.11(+1.32%)
Mar 25, 2021
8.466
8.564
8.289
8.543
203,257
+0.06(+0.67%)
Mar 24, 2021
8.579
8.670
8.473
8.487
160,568
-0.03(-0.33%)
Mar 23, 2021
8.642
8.677
8.480
8.515
130,786
-0.11(-1.23%)
Mar 22, 2021
8.621
8.727
8.550
8.621
235,860
+0.00(+0.00%)
Mar 19, 2021
8.586
8.649
8.459
8.621
379,889
-0.01(-0.16%)
Mar 18, 2021
8.882
8.959
8.635
8.635
295,257
-0.21(-2.39%)
Mar 17, 2021
8.804
8.967
8.783
8.847
252,473
-0.00(-0.00%)
Mar 16, 2021
8.938
8.938
8.776
8.847
295,347
-0.04(-0.47%)
Mar 15, 2021
8.769
8.903
8.713
8.889
209,071
+0.18(+2.01%)
Mar 12, 2021
8.685
8.825
8.664
8.713
206,256
+0.09(+1.06%)
Mar 11, 2021
8.545
8.671
8.510
8.622
203,881
+0.08(+0.90%)
Mar 10, 2021
8.552
8.594
8.482
8.545
151,223
+0.03(+0.33%)
Mar 09, 2021
8.482
8.594
8.398
8.517
271,530
+0.07(+0.83%)
Mar 08, 2021
8.377
8.489
8.320
8.447
277,609
-0.01(-0.08%)
Mar 05, 2021
8.468
8.545
8.250
8.454
259,994
-0.01(-0.08%)
Mar 04, 2021
8.524
8.566
8.419
8.461
250,113
-0.05(-0.58%)
Mar 03, 2021
8.503
8.601
8.440
8.510
211,209
+0.01(+0.08%)
Mar 02, 2021
8.412
8.552
8.334
8.503
253,038
+0.09(+1.08%)
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
.