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
)
14.12
-0.07 (-0.49%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 30, 2018
6.092
6.103
6.059
6.064
250,792
+0.01(+0.18%)
Apr 27, 2018
6.037
6.086
6.021
6.053
304,994
+0.03(+0.45%)
Apr 26, 2018
5.977
6.037
5.971
6.026
242,977
+0.05(+0.82%)
Apr 25, 2018
6.015
6.021
5.971
5.977
120,109
-0.05(-0.82%)
Apr 24, 2018
6.031
6.053
6.021
6.026
198,734
+0.00(+0.00%)
Apr 23, 2018
5.971
6.042
5.971
6.026
236,544
+0.05(+0.92%)
Apr 20, 2018
5.916
5.999
5.916
5.971
169,520
+0.04(+0.74%)
Apr 19, 2018
5.982
5.994
5.911
5.927
221,616
-0.01(-0.21%)
Apr 18, 2018
6.011
6.011
5.907
5.940
309,252
-0.03(-0.55%)
Apr 17, 2018
5.973
6.011
5.891
5.973
361,563
+0.05(+0.83%)
Apr 16, 2018
5.771
5.935
5.771
5.924
389,178
+0.16(+2.84%)
Apr 13, 2018
5.739
5.815
5.728
5.760
213,612
+0.02(+0.38%)
Apr 12, 2018
5.695
5.804
5.690
5.739
304,575
+0.04(+0.76%)
Apr 11, 2018
5.711
5.733
5.630
5.695
346,302
+0.08(+1.45%)
Apr 10, 2018
5.641
5.706
5.608
5.613
237,681
+0.03(+0.59%)
Apr 09, 2018
5.624
5.647
5.581
5.581
176,610
-0.02(-0.39%)
Apr 06, 2018
5.619
5.657
5.586
5.602
186,940
-0.03(-0.58%)
Apr 05, 2018
5.575
5.651
5.553
5.635
250,602
+0.08(+1.37%)
Apr 04, 2018
5.510
5.592
5.499
5.559
160,816
+0.03(+0.49%)
Apr 03, 2018
5.521
5.553
5.510
5.532
216,503
+0.02(+0.40%)
Apr 02, 2018
5.504
5.526
5.445
5.510
262,766
+0.01(+0.20%)
Mar 29, 2018
5.499
5.499
5.499
0
+0.04(+0.70%)
Mar 28, 2018
5.488
5.537
5.455
5.461
163,584
-0.01(-0.20%)
Mar 27, 2018
5.510
5.537
5.472
5.472
269,698
-0.04(-0.69%)
Mar 26, 2018
5.543
5.553
5.472
5.510
246,962
+0.04(+0.70%)
Mar 23, 2018
5.613
5.622
5.461
5.472
339,837
-0.13(-2.33%)
Mar 22, 2018
5.570
5.651
5.553
5.602
305,068
+0.02(+0.29%)
Mar 21, 2018
5.679
5.691
5.575
5.586
225,253
-0.09(-1.54%)
Mar 20, 2018
5.651
5.744
5.630
5.673
315,750
+0.04(+0.77%)
Mar 19, 2018
5.651
5.667
5.608
5.630
199,088
-0.00(-0.05%)
Mar 16, 2018
5.573
5.678
5.573
5.632
330,197
+0.05(+0.97%)
Mar 15, 2018
5.638
5.681
5.578
5.578
285,482
-0.09(-1.53%)
Mar 14, 2018
5.638
5.670
5.600
5.665
272,115
+0.05(+0.96%)
Mar 13, 2018
5.659
5.681
5.600
5.611
239,137
-0.02(-0.29%)
Mar 12, 2018
5.654
5.681
5.600
5.627
318,514
+0.00(+0.00%)
Mar 09, 2018
5.649
5.665
5.598
5.627
324,138
+0.03(+0.58%)
Mar 08, 2018
5.638
5.638
5.551
5.594
320,308
+0.04(+0.78%)
Mar 07, 2018
5.486
5.562
5.448
5.551
385,365
+0.09(+1.68%)
Mar 06, 2018
5.373
5.481
5.227
5.459
521,448
+0.29(+5.54%)
Mar 05, 2018
5.237
5.243
5.140
5.172
555,740
-0.05(-0.98%)
Mar 02, 2018
5.259
5.277
5.210
5.224
343,437
-0.06(-1.18%)
Mar 01, 2018
5.405
5.405
5.248
5.286
415,748
-0.10(-1.81%)
Feb 28, 2018
5.470
5.512
5.383
5.383
318,299
-0.05(-0.90%)
Feb 27, 2018
5.448
5.464
5.416
5.432
285,434
-0.01(-0.20%)
Feb 26, 2018
5.411
5.465
5.411
5.443
198,137
+0.04(+0.70%)
Feb 23, 2018
5.443
5.502
5.389
5.405
286,033
-0.03(-0.60%)
Feb 22, 2018
5.470
5.503
5.432
5.438
216,555
-0.02(-0.40%)
Feb 21, 2018
5.470
5.600
5.459
5.459
210,184
+0.01(+0.10%)
Feb 20, 2018
5.632
5.654
5.411
5.454
442,104
-0.18(-3.17%)
Feb 16, 2018
5.632
5.632
5.632
0
+0.03(+0.48%)
Feb 15, 2018
5.670
5.703
5.567
5.605
325,772
-0.02(-0.34%)
Feb 14, 2018
5.635
5.673
5.597
5.624
355,271
+0.00(+0.00%)
Feb 13, 2018
5.592
5.732
5.565
5.624
321,891
+0.03(+0.48%)
Feb 12, 2018
5.592
5.668
5.554
5.597
376,446
+0.06(+1.17%)
Feb 09, 2018
5.554
5.657
5.495
5.533
493,650
+0.03(+0.59%)
Feb 08, 2018
5.646
5.729
5.501
5.501
558,120
-0.10(-1.82%)
Feb 07, 2018
5.124
5.748
5.124
5.603
1,258,329
+0.55(+10.85%)
Feb 06, 2018
4.866
5.070
4.839
5.054
966,927
+0.05(+1.08%)
Feb 05, 2018
5.162
5.196
4.855
5.001
1,428,466
-0.19(-3.73%)
Feb 02, 2018
5.312
5.345
5.178
5.194
542,488
-0.15(-2.82%)
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
.