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
)
14.09
-0.07 (-0.49%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 9, 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, 2019
6.356
6.473
6.350
6.462
348,285
+0.09(+1.39%)
Jan 30, 2019
6.261
6.385
6.214
6.373
248,616
+0.12(+1.98%)
Jan 29, 2019
6.244
6.267
6.232
6.250
173,775
+0.01(+0.19%)
Jan 28, 2019
6.232
6.267
6.214
6.238
122,471
-0.01(-0.14%)
Jan 25, 2019
6.261
6.279
6.224
6.247
134,627
+0.00(+0.05%)
Jan 24, 2019
6.155
6.273
6.097
6.244
138,643
+0.07(+1.15%)
Jan 23, 2019
6.097
6.193
6.097
6.173
218,173
+0.10(+1.65%)
Jan 22, 2019
6.244
6.267
6.049
6.073
304,396
-0.16(-2.64%)
Jan 18, 2019
6.267
6.297
6.220
6.238
138,022
+0.02(+0.28%)
Jan 17, 2019
6.309
6.326
6.179
6.220
238,955
-0.10(-1.51%)
Jan 16, 2019
6.169
6.321
6.158
6.316
297,340
+0.15(+2.37%)
Jan 15, 2019
6.146
6.170
6.099
6.169
165,396
+0.03(+0.48%)
Jan 14, 2019
6.041
6.146
6.041
6.140
293,183
+0.08(+1.25%)
Jan 11, 2019
6.041
6.064
6.017
6.064
129,159
+0.02(+0.39%)
Jan 10, 2019
5.941
6.046
5.912
6.041
251,623
+0.10(+1.67%)
Jan 09, 2019
5.877
5.959
5.859
5.941
334,308
+0.08(+1.30%)
Jan 08, 2019
5.801
5.871
5.789
5.865
159,317
+0.09(+1.62%)
Jan 07, 2019
5.660
5.818
5.637
5.771
218,773
+0.13(+2.28%)
Jan 04, 2019
5.514
5.648
5.514
5.643
156,153
+0.14(+2.55%)
Jan 03, 2019
5.525
5.561
5.490
5.502
140,797
-0.01(-0.11%)
Jan 02, 2019
5.414
5.566
5.403
5.508
193,683
+0.05(+0.97%)
Dec 31, 2018
5.502
5.508
5.379
5.455
584,806
+0.01(+0.21%)
Dec 28, 2018
5.490
5.508
5.408
5.444
297,101
-0.01(-0.11%)
Dec 27, 2018
5.338
5.449
5.280
5.449
249,664
+0.09(+1.64%)
Dec 26, 2018
5.192
5.373
5.192
5.362
351,322
+0.18(+3.50%)
Dec 24, 2018
5.133
5.221
5.092
5.180
266,861
+0.04(+0.68%)
Dec 21, 2018
5.215
5.362
5.133
5.145
448,983
-0.04(-0.79%)
Dec 20, 2018
5.379
5.385
5.092
5.186
750,219
-0.21(-3.90%)
Dec 19, 2018
5.473
5.508
5.385
5.397
334,535
-0.05(-0.88%)
Dec 18, 2018
5.474
5.602
5.433
5.445
202,149
-0.01(-0.21%)
Dec 17, 2018
5.811
5.811
5.427
5.456
579,357
-0.31(-5.44%)
Dec 14, 2018
5.735
5.822
5.729
5.770
250,054
+0.04(+0.71%)
Dec 13, 2018
5.758
5.787
5.717
5.729
133,170
-0.01(-0.20%)
Dec 12, 2018
5.764
5.822
5.712
5.741
185,358
+0.02(+0.41%)
Dec 11, 2018
5.758
5.793
5.700
5.718
137,194
+0.01(+0.10%)
Dec 10, 2018
5.764
5.811
5.700
5.712
224,752
-0.05(-0.91%)
Dec 07, 2018
5.799
5.834
5.735
5.764
160,908
-0.03(-0.60%)
Dec 06, 2018
5.805
5.817
5.677
5.799
292,473
+0.00(+0.00%)
Dec 04, 2018
5.828
5.851
5.788
5.799
430,400
-0.04(-0.69%)
Dec 03, 2018
5.782
5.840
5.747
5.840
513,611
+0.10(+1.71%)
Nov 30, 2018
5.724
5.773
5.695
5.741
177,284
+0.04(+0.71%)
Nov 29, 2018
5.718
5.736
5.684
5.701
219,204
+0.00(+0.00%)
Nov 28, 2018
5.637
5.707
5.637
5.701
203,541
+0.10(+1.75%)
Nov 27, 2018
5.614
5.666
5.585
5.603
197,353
+0.00(+0.00%)
Nov 26, 2018
5.620
5.684
5.603
5.603
242,589
+0.02(+0.31%)
Nov 23, 2018
5.516
5.597
5.516
5.585
84,314
+0.05(+0.94%)
Nov 21, 2018
5.533
5.533
5.533
0
-0.07(-1.24%)
Nov 20, 2018
5.666
5.684
5.603
5.603
328,445
-0.11(-1.92%)
Nov 19, 2018
5.695
5.776
5.672
5.712
221,264
+0.04(+0.69%)
Nov 16, 2018
5.627
5.702
5.627
5.673
221,745
+0.03(+0.61%)
Nov 15, 2018
5.616
5.650
5.599
5.639
238,048
+0.01(+0.10%)
Nov 14, 2018
5.673
5.673
5.593
5.633
466,408
+0.01(+0.20%)
Nov 13, 2018
5.690
5.702
5.616
5.622
241,095
-0.05(-0.81%)
Nov 12, 2018
5.708
5.731
5.662
5.667
251,885
-0.03(-0.60%)
Nov 09, 2018
5.685
5.731
5.645
5.702
305,771
+0.02(+0.40%)
Nov 08, 2018
5.622
5.736
5.622
5.679
379,808
+0.07(+1.23%)
Nov 07, 2018
5.776
5.868
5.593
5.610
900,522
-0.23(-3.93%)
Nov 06, 2018
5.840
5.885
5.576
5.840
1,083,209
-0.25(-4.05%)
Nov 05, 2018
6.017
6.115
6.017
6.086
170,850
+0.10(+1.63%)
Nov 02, 2018
6.109
6.121
5.989
5.989
253,996
-0.09(-1.51%)
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
.