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
)
14.22
UNCHANGED
Streaming Delayed Price
Updated: 4:15 PM EDT, May 2, 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 (%)
Sep 28, 2018
6.572
6.589
6.515
6.515
237,555
-0.05(-0.78%)
Sep 27, 2018
6.458
6.577
6.441
6.566
424,102
+0.10(+1.59%)
Sep 26, 2018
6.503
6.525
6.446
6.463
309,941
-0.05(-0.79%)
Sep 25, 2018
6.583
6.601
6.498
6.515
196,883
-0.04(-0.61%)
Sep 24, 2018
6.623
6.657
6.538
6.555
229,246
-0.05(-0.78%)
Sep 21, 2018
6.418
6.640
6.412
6.606
428,267
+0.18(+2.84%)
Sep 20, 2018
6.452
6.454
6.367
6.424
386,589
+0.02(+0.36%)
Sep 19, 2018
6.612
6.612
6.355
6.401
371,476
-0.13(-2.01%)
Sep 18, 2018
6.646
6.646
6.515
6.532
336,350
-0.08(-1.23%)
Sep 17, 2018
6.653
6.664
6.602
6.613
226,139
-0.02(-0.26%)
Sep 14, 2018
6.659
6.713
6.630
6.630
172,754
-0.05(-0.68%)
Sep 13, 2018
6.681
6.761
6.613
6.676
213,612
+0.05(+0.77%)
Sep 12, 2018
6.619
6.642
6.545
6.625
236,626
+0.01(+0.09%)
Sep 11, 2018
6.687
6.698
6.608
6.619
161,004
-0.07(-1.02%)
Sep 10, 2018
6.659
6.727
6.659
6.687
196,824
+0.05(+0.68%)
Sep 07, 2018
6.698
6.727
6.619
6.642
165,696
-0.06(-0.93%)
Sep 06, 2018
6.761
6.772
6.687
6.704
156,804
-0.05(-0.75%)
Sep 05, 2018
6.710
6.766
6.659
6.755
231,782
+0.04(+0.59%)
Sep 04, 2018
6.800
6.800
6.698
6.715
282,402
-0.08(-1.17%)
Aug 31, 2018
6.795
6.795
6.795
0
+0.02(+0.33%)
Aug 30, 2018
6.789
6.812
6.744
6.772
308,770
-0.03(-0.50%)
Aug 29, 2018
6.823
6.851
6.778
6.806
243,291
+0.01(+0.08%)
Aug 28, 2018
6.800
6.868
6.800
6.800
217,233
-0.02(-0.25%)
Aug 27, 2018
6.840
6.851
6.817
6.817
198,315
-0.02(-0.33%)
Aug 24, 2018
6.846
6.857
6.823
6.840
164,814
+0.02(+0.25%)
Aug 23, 2018
6.851
6.851
6.812
6.823
159,269
-0.01(-0.17%)
Aug 22, 2018
6.817
6.868
6.800
6.834
201,392
-0.03(-0.41%)
Aug 21, 2018
6.857
6.868
6.834
6.863
197,274
+0.00(+0.00%)
Aug 20, 2018
6.812
6.885
6.772
6.863
330,401
+0.08(+1.14%)
Aug 17, 2018
6.774
6.785
6.633
6.785
317,454
+0.01(+0.17%)
Aug 16, 2018
6.763
6.779
6.734
6.774
173,496
+0.04(+0.59%)
Aug 15, 2018
6.717
6.734
6.655
6.734
211,360
+0.03(+0.42%)
Aug 14, 2018
6.746
6.779
6.661
6.706
304,046
-0.04(-0.58%)
Aug 13, 2018
6.717
6.763
6.689
6.746
241,604
+0.06(+0.84%)
Aug 10, 2018
6.678
6.706
6.661
6.689
170,172
+0.00(+0.00%)
Aug 09, 2018
6.689
6.740
6.678
6.689
145,248
+0.00(+0.00%)
Aug 08, 2018
6.701
6.763
6.661
6.689
238,513
-0.02(-0.34%)
Aug 07, 2018
6.684
6.751
6.684
6.712
207,610
+0.03(+0.51%)
Aug 06, 2018
6.723
6.723
6.622
6.678
197,054
+0.02(+0.34%)
Aug 03, 2018
6.622
6.723
6.622
6.655
263,510
+0.05(+0.68%)
Aug 02, 2018
6.492
6.627
6.368
6.610
315,431
+0.13(+2.00%)
Aug 01, 2018
6.340
6.492
6.171
6.481
546,335
+0.11(+1.77%)
Jul 31, 2018
6.565
6.565
6.346
6.368
745,874
-0.20(-3.09%)
Jul 30, 2018
6.622
6.635
6.526
6.571
244,832
-0.04(-0.60%)
Jul 27, 2018
6.701
6.712
6.599
6.610
211,340
-0.07(-1.10%)
Jul 26, 2018
6.684
6.706
6.661
6.684
116,640
-0.01(-0.08%)
Jul 25, 2018
6.633
6.701
6.633
6.689
165,379
+0.05(+0.68%)
Jul 24, 2018
6.622
6.734
6.622
6.644
172,502
+0.04(+0.60%)
Jul 23, 2018
6.734
6.763
6.599
6.605
275,461
-0.11(-1.60%)
Jul 20, 2018
6.757
6.695
6.712
161,719
-0.03(-0.50%)
Jul 19, 2018
6.819
6.830
6.723
6.746
144,739
-0.05(-0.69%)
Jul 18, 2018
6.708
6.809
6.708
6.792
333,003
+0.10(+1.42%)
Jul 17, 2018
6.641
6.697
6.619
6.697
168,244
+0.06(+0.84%)
Jul 16, 2018
6.613
6.641
6.608
6.641
147,506
+0.04(+0.59%)
Jul 13, 2018
6.624
6.624
6.591
6.602
71,164
-0.02(-0.25%)
Jul 12, 2018
6.591
6.641
6.579
6.619
137,942
+0.04(+0.68%)
Jul 11, 2018
6.568
6.624
6.557
6.574
140,906
-0.02(-0.26%)
Jul 10, 2018
6.658
6.658
6.585
6.591
191,570
-0.07(-1.01%)
Jul 09, 2018
6.697
6.714
6.635
6.658
246,519
-0.02(-0.34%)
Jul 06, 2018
6.731
6.735
6.669
6.680
209,619
-0.07(-1.08%)
Jul 05, 2018
6.675
6.759
6.664
6.753
300,761
+0.09(+1.35%)
Jul 03, 2018
6.664
6.664
6.664
0
+0.01(+0.08%)
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
.