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 (%)
Nov 30, 2018
5.692
5.741
5.663
5.709
178,288
+0.04(+0.71%)
Nov 29, 2018
5.686
5.703
5.652
5.669
220,445
+0.00(+0.00%)
Nov 28, 2018
5.606
5.675
5.606
5.669
204,693
+0.10(+1.75%)
Nov 27, 2018
5.583
5.634
5.554
5.571
198,471
+0.00(+0.00%)
Nov 26, 2018
5.588
5.652
5.571
5.571
243,962
+0.02(+0.31%)
Nov 23, 2018
5.485
5.565
5.485
5.554
84,791
+0.05(+0.94%)
Nov 21, 2018
5.502
5.502
5.502
0
-0.07(-1.24%)
Nov 20, 2018
5.634
5.652
5.571
5.571
330,305
-0.11(-1.92%)
Nov 19, 2018
5.663
5.744
5.640
5.680
222,517
+0.04(+0.69%)
Nov 16, 2018
5.596
5.670
5.596
5.641
223,000
+0.03(+0.61%)
Nov 15, 2018
5.584
5.618
5.567
5.607
239,396
+0.01(+0.10%)
Nov 14, 2018
5.641
5.641
5.561
5.601
469,048
+0.01(+0.20%)
Nov 13, 2018
5.658
5.670
5.584
5.590
242,460
-0.05(-0.81%)
Nov 12, 2018
5.675
5.698
5.630
5.636
253,311
-0.03(-0.60%)
Nov 09, 2018
5.653
5.698
5.613
5.670
307,502
+0.02(+0.40%)
Nov 08, 2018
5.590
5.704
5.590
5.647
381,959
+0.07(+1.23%)
Nov 07, 2018
5.744
5.835
5.561
5.579
905,620
-0.23(-3.93%)
Nov 06, 2018
5.807
5.852
5.544
5.807
1,089,342
-0.25(-4.05%)
Nov 05, 2018
5.984
6.080
5.984
6.052
171,817
+0.10(+1.63%)
Nov 02, 2018
6.075
6.086
5.955
5.955
255,434
-0.09(-1.51%)
Nov 01, 2018
6.041
6.075
6.012
6.046
229,654
+0.09(+1.44%)
Oct 31, 2018
5.932
5.989
5.920
5.961
287,716
+0.06(+0.97%)
Oct 30, 2018
5.875
5.904
5.847
5.904
261,500
+0.05(+0.88%)
Oct 29, 2018
5.738
5.926
5.715
5.852
354,596
+0.17(+3.01%)
Oct 26, 2018
5.772
5.795
5.641
5.681
327,488
-0.09(-1.48%)
Oct 25, 2018
5.733
5.818
5.710
5.767
306,300
+0.06(+1.10%)
Oct 24, 2018
5.784
5.790
5.693
5.704
218,903
-0.05(-0.79%)
Oct 23, 2018
5.772
5.772
5.704
5.750
336,326
-0.06(-1.08%)
Oct 22, 2018
5.875
5.915
5.767
5.812
261,379
-0.06(-1.07%)
Oct 19, 2018
6.029
6.041
5.855
5.875
467,215
-0.15(-2.55%)
Oct 18, 2018
6.058
6.080
6.001
6.029
203,796
-0.01(-0.21%)
Oct 17, 2018
6.008
6.076
5.996
6.042
281,869
+0.04(+0.66%)
Oct 16, 2018
6.036
6.098
5.985
6.002
534,975
-0.02(-0.38%)
Oct 15, 2018
6.008
6.053
5.985
6.025
303,192
+0.04(+0.66%)
Oct 12, 2018
6.093
6.138
5.979
5.985
363,820
-0.07(-1.22%)
Oct 11, 2018
6.042
6.138
6.013
6.059
402,120
-0.03(-0.56%)
Oct 10, 2018
6.121
6.161
6.093
6.093
226,463
-0.01(-0.09%)
Oct 09, 2018
6.172
6.172
6.019
6.098
585,084
-0.09(-1.47%)
Oct 08, 2018
6.234
6.234
6.155
6.189
347,542
-0.05(-0.82%)
Oct 05, 2018
6.302
6.319
6.212
6.240
289,539
-0.02(-0.27%)
Oct 04, 2018
6.410
6.433
5.957
6.257
1,043,408
-0.16(-2.47%)
Oct 03, 2018
6.461
6.461
6.399
6.416
197,384
-0.01(-0.18%)
Oct 02, 2018
6.461
6.484
6.416
6.427
199,635
-0.03(-0.53%)
Oct 01, 2018
6.489
6.518
6.444
6.461
216,485
-0.02(-0.26%)
Sep 28, 2018
6.535
6.552
6.478
6.478
238,900
-0.05(-0.78%)
Sep 27, 2018
6.421
6.540
6.404
6.529
426,503
+0.10(+1.59%)
Sep 26, 2018
6.467
6.488
6.410
6.427
311,696
-0.05(-0.79%)
Sep 25, 2018
6.546
6.563
6.461
6.478
197,998
-0.04(-0.61%)
Sep 24, 2018
6.586
6.620
6.501
6.518
230,544
-0.05(-0.78%)
Sep 21, 2018
6.382
6.603
6.376
6.569
430,691
+0.18(+2.84%)
Sep 20, 2018
6.416
6.417
6.331
6.387
388,778
+0.02(+0.36%)
Sep 19, 2018
6.574
6.574
6.319
6.365
373,579
-0.13(-2.01%)
Sep 18, 2018
6.608
6.608
6.478
6.495
338,254
-0.08(-1.23%)
Sep 17, 2018
6.616
6.627
6.565
6.576
227,419
-0.02(-0.26%)
Sep 14, 2018
6.621
6.675
6.593
6.593
173,732
-0.05(-0.68%)
Sep 13, 2018
6.644
6.723
6.576
6.638
214,821
+0.05(+0.77%)
Sep 12, 2018
6.582
6.604
6.509
6.587
237,966
+0.01(+0.09%)
Sep 11, 2018
6.649
6.661
6.571
6.582
161,915
-0.07(-1.02%)
Sep 10, 2018
6.621
6.689
6.621
6.649
197,938
+0.05(+0.68%)
Sep 07, 2018
6.661
6.689
6.582
6.604
166,634
-0.06(-0.93%)
Sep 06, 2018
6.723
6.734
6.649
6.666
157,692
-0.05(-0.75%)
Sep 05, 2018
6.672
6.728
6.621
6.717
233,094
+0.04(+0.59%)
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
.