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
+0.05 (+0.35%)
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 (%)
Jul 31, 2018
6.525
6.525
6.307
6.329
750,480
-0.20(-3.09%)
Jul 30, 2018
6.581
6.594
6.486
6.531
246,343
-0.04(-0.60%)
Jul 27, 2018
6.659
6.671
6.559
6.570
212,645
-0.07(-1.10%)
Jul 26, 2018
6.643
6.665
6.620
6.643
117,360
-0.01(-0.08%)
Jul 25, 2018
6.592
6.659
6.592
6.648
166,401
+0.04(+0.68%)
Jul 24, 2018
6.581
6.693
6.581
6.603
173,567
+0.04(+0.60%)
Jul 23, 2018
6.693
6.721
6.559
6.564
277,162
-0.11(-1.60%)
Jul 20, 2018
6.715
6.654
6.671
162,717
-0.03(-0.50%)
Jul 19, 2018
6.777
6.788
6.682
6.704
145,632
-0.05(-0.69%)
Jul 18, 2018
6.667
6.767
6.667
6.751
335,059
+0.09(+1.42%)
Jul 17, 2018
6.600
6.656
6.578
6.656
169,282
+0.06(+0.84%)
Jul 16, 2018
6.572
6.600
6.567
6.600
148,417
+0.04(+0.59%)
Jul 13, 2018
6.584
6.584
6.550
6.561
71,604
-0.02(-0.25%)
Jul 12, 2018
6.550
6.600
6.539
6.578
138,794
+0.04(+0.68%)
Jul 11, 2018
6.528
6.584
6.517
6.534
141,776
-0.02(-0.26%)
Jul 10, 2018
6.617
6.617
6.545
6.550
192,753
-0.07(-1.01%)
Jul 09, 2018
6.656
6.673
6.595
6.617
248,041
-0.02(-0.34%)
Jul 06, 2018
6.689
6.694
6.628
6.639
210,913
-0.07(-1.08%)
Jul 05, 2018
6.634
6.717
6.623
6.712
302,619
+0.09(+1.35%)
Jul 03, 2018
6.623
6.623
6.623
0
+0.01(+0.08%)
Jul 02, 2018
6.556
6.628
6.522
6.617
180,651
+0.06(+0.93%)
Jun 29, 2018
6.623
6.628
6.517
6.556
227,612
-0.04(-0.59%)
Jun 28, 2018
6.578
6.623
6.511
6.595
402,430
+0.03(+0.38%)
Jun 27, 2018
6.584
6.639
6.556
6.570
229,025
-0.01(-0.13%)
Jun 26, 2018
6.489
6.611
6.471
6.578
184,958
+0.08(+1.29%)
Jun 25, 2018
6.606
6.611
6.489
6.495
323,021
-0.12(-1.77%)
Jun 22, 2018
6.522
6.650
6.522
6.611
274,968
+0.11(+1.71%)
Jun 21, 2018
6.578
6.617
6.495
6.500
262,437
-0.11(-1.60%)
Jun 20, 2018
6.623
6.712
6.600
6.606
238,845
-0.02(-0.25%)
Jun 19, 2018
6.684
6.722
6.600
6.623
213,597
-0.09(-1.35%)
Jun 18, 2018
6.636
6.791
6.614
6.713
400,177
+0.07(+1.08%)
Jun 15, 2018
6.661
6.592
6.641
218,473
+0.02(+0.33%)
Jun 14, 2018
6.603
6.652
6.569
6.619
249,839
+0.02(+0.25%)
Jun 13, 2018
6.531
6.614
6.517
6.603
187,793
+0.10(+1.53%)
Jun 12, 2018
6.525
6.558
6.497
6.503
211,318
-0.01(-0.09%)
Jun 11, 2018
6.481
6.508
6.470
6.508
282,828
+0.04(+0.69%)
Jun 08, 2018
6.453
6.553
6.431
6.464
317,509
+0.01(+0.09%)
Jun 07, 2018
6.348
6.459
6.332
6.459
302,810
+0.13(+2.01%)
Jun 06, 2018
6.320
6.342
6.287
6.331
252,383
+0.01(+0.09%)
Jun 05, 2018
6.359
6.364
6.281
6.326
298,222
-0.07(-1.04%)
Jun 04, 2018
6.337
6.392
6.287
6.392
404,390
+0.09(+1.49%)
Jun 01, 2018
6.343
6.358
6.260
6.298
314,746
-0.02(-0.35%)
May 31, 2018
6.337
6.350
6.260
6.321
264,518
-0.01(-0.17%)
May 30, 2018
6.304
6.348
6.249
6.332
276,252
+0.04(+0.70%)
May 29, 2018
6.309
6.365
6.260
6.287
284,328
-0.02(-0.26%)
May 25, 2018
6.304
6.304
6.304
0
-0.03(-0.44%)
May 24, 2018
6.365
6.365
6.271
6.332
195,194
-0.03(-0.43%)
May 23, 2018
6.304
6.387
6.282
6.359
344,540
+0.03(+0.44%)
May 22, 2018
6.293
6.332
6.246
6.332
243,061
+0.04(+0.70%)
May 21, 2018
6.304
6.309
6.221
6.287
347,658
+0.03(+0.41%)
May 18, 2018
6.179
6.267
6.125
6.262
506,979
+0.10(+1.60%)
May 17, 2018
6.026
6.179
5.966
6.163
366,098
+0.13(+2.18%)
May 16, 2018
6.185
6.207
5.374
6.031
1,655,893
-0.14(-2.31%)
May 15, 2018
6.157
6.185
6.125
6.174
590,769
+0.01(+0.18%)
May 14, 2018
6.163
6.218
6.141
6.163
332,173
+0.00(+0.00%)
May 11, 2018
6.146
6.169
6.141
6.163
233,705
+0.01(+0.18%)
May 10, 2018
6.163
6.163
6.125
6.152
189,167
+0.02(+0.27%)
May 09, 2018
6.190
6.190
6.088
6.136
263,896
-0.04(-0.62%)
May 08, 2018
6.212
6.248
6.141
6.174
204,050
-0.06(-0.97%)
May 07, 2018
6.114
6.240
6.108
6.234
388,564
+0.14(+2.25%)
May 04, 2018
6.114
6.130
6.092
6.097
205,324
-0.03(-0.45%)
May 03, 2018
6.086
6.133
6.039
6.125
205,842
+0.04(+0.63%)
May 02, 2018
6.097
6.114
6.070
6.086
232,973
+0.01(+0.18%)
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
.