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
)
14.15
-0.04 (-0.28%)
Streaming Delayed Price
Updated: 3:41 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 (%)
Jan 31, 2018
5.474
5.538
5.296
5.307
825,361
-0.13(-2.37%)
Jan 30, 2018
5.613
5.640
5.431
5.436
677,709
-0.22(-3.90%)
Jan 29, 2018
5.877
5.882
5.361
5.657
1,456,300
-0.25(-4.19%)
Jan 26, 2018
5.941
5.979
5.893
5.904
391,379
-0.04(-0.72%)
Jan 25, 2018
5.941
5.990
5.936
5.947
191,578
+0.00(+0.00%)
Jan 24, 2018
5.968
6.022
5.936
5.947
163,190
-0.02(-0.36%)
Jan 23, 2018
5.963
5.990
5.947
5.968
286,216
+0.01(+0.09%)
Jan 22, 2018
5.990
6.022
5.952
5.963
339,680
-0.06(-1.07%)
Jan 19, 2018
6.033
6.049
6.001
6.028
221,923
-0.00(-0.04%)
Jan 18, 2018
6.052
6.065
5.966
6.030
387,800
-0.01(-0.18%)
Jan 17, 2018
6.062
6.062
6.014
6.041
309,688
+0.02(+0.27%)
Jan 16, 2018
6.073
6.100
6.014
6.025
410,875
-0.01(-0.18%)
Jan 12, 2018
6.036
6.036
6.036
0
+0.04(+0.71%)
Jan 11, 2018
5.961
6.025
5.939
5.993
300,004
+0.05(+0.90%)
Jan 10, 2018
5.987
5.990
5.907
5.939
281,539
-0.05(-0.80%)
Jan 09, 2018
6.014
6.030
5.961
5.987
339,780
+0.02(+0.27%)
Jan 08, 2018
5.929
6.024
5.902
5.971
358,839
+0.07(+1.18%)
Jan 05, 2018
5.902
5.928
5.832
5.902
370,631
+0.02(+0.36%)
Jan 04, 2018
5.907
5.961
5.870
5.881
309,364
+0.00(+0.00%)
Jan 03, 2018
6.020
6.052
5.827
5.881
628,989
-0.14(-2.40%)
Jan 02, 2018
5.993
6.041
5.966
6.025
362,934
+0.06(+0.99%)
Dec 29, 2017
5.966
5.966
5.966
0
-0.03(-0.45%)
Dec 28, 2017
5.982
5.998
5.939
5.993
281,487
+0.02(+0.27%)
Dec 27, 2017
5.987
6.003
5.955
5.977
255,085
+0.03(+0.45%)
Dec 26, 2017
5.982
5.982
5.897
5.950
425,477
-0.03(-0.54%)
Dec 22, 2017
5.998
6.041
5.955
5.982
292,174
-0.01(-0.09%)
Dec 21, 2017
5.971
6.041
5.971
5.987
266,816
+0.02(+0.36%)
Dec 20, 2017
6.003
6.018
5.939
5.966
329,030
-0.02(-0.27%)
Dec 19, 2017
6.094
6.121
5.934
5.982
392,845
-0.07(-1.24%)
Dec 18, 2017
6.089
6.148
6.014
6.057
602,474
+0.00(+0.04%)
Dec 15, 2017
5.927
6.060
5.900
6.054
743,908
+0.15(+2.61%)
Dec 14, 2017
5.927
5.937
5.847
5.900
276,384
-0.02(-0.36%)
Dec 13, 2017
5.842
5.943
5.842
5.921
413,363
+0.09(+1.46%)
Dec 12, 2017
5.863
5.884
5.836
5.836
323,466
-0.04(-0.72%)
Dec 11, 2017
5.916
5.943
5.858
5.879
376,424
-0.02(-0.27%)
Dec 08, 2017
5.863
5.921
5.858
5.895
192,668
+0.04(+0.64%)
Dec 07, 2017
5.921
5.934
5.847
5.858
306,709
-0.06(-0.99%)
Dec 06, 2017
5.730
5.975
5.730
5.916
676,720
+0.19(+3.25%)
Dec 05, 2017
5.778
5.794
5.725
5.730
210,175
-0.05(-0.83%)
Dec 04, 2017
5.778
5.794
5.741
5.778
270,312
+0.04(+0.74%)
Dec 01, 2017
5.762
5.788
5.694
5.735
341,627
+0.00(+0.00%)
Nov 30, 2017
5.735
5.809
5.719
5.735
403,797
+0.03(+0.46%)
Nov 29, 2017
5.735
5.762
5.688
5.709
445,043
-0.02(-0.28%)
Nov 28, 2017
5.730
5.783
5.714
5.725
241,109
+0.00(+0.00%)
Nov 27, 2017
5.719
5.801
5.714
5.725
204,153
+0.00(+0.00%)
Nov 24, 2017
5.762
5.804
5.661
5.725
357,488
-0.03(-0.55%)
Nov 22, 2017
5.714
5.762
5.698
5.756
176,028
+0.03(+0.46%)
Nov 21, 2017
5.677
5.746
5.677
5.730
268,122
+0.05(+0.93%)
Nov 20, 2017
5.656
5.730
5.492
5.677
802,070
-0.22(-3.68%)
Nov 17, 2017
5.852
5.904
5.807
5.894
381,754
+0.09(+1.50%)
Nov 16, 2017
5.780
5.828
5.749
5.807
332,874
+0.06(+1.01%)
Nov 15, 2017
5.822
5.822
5.717
5.749
363,447
-0.07(-1.26%)
Nov 14, 2017
5.780
5.870
5.780
5.822
373,482
+0.05(+0.91%)
Nov 13, 2017
5.733
5.828
5.702
5.770
329,346
+0.03(+0.46%)
Nov 10, 2017
5.807
5.817
5.728
5.744
304,211
-0.06(-1.09%)
Nov 09, 2017
5.807
5.859
5.754
5.807
576,849
-0.02(-0.27%)
Nov 08, 2017
5.691
5.838
5.665
5.822
474,836
+0.14(+2.55%)
Nov 07, 2017
5.649
5.702
5.623
5.678
437,517
+0.04(+0.70%)
Nov 06, 2017
5.570
5.646
5.554
5.639
528,270
+0.09(+1.71%)
Nov 03, 2017
5.497
5.628
5.491
5.544
577,776
+0.05(+0.96%)
Nov 02, 2017
5.428
5.575
5.428
5.491
580,693
+0.10(+1.85%)
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
.