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 (%)
Jul 31, 2019
6.911
6.960
6.826
6.923
180,480
+0.03(+0.44%)
Jul 30, 2019
6.850
6.930
6.844
6.893
110,994
+0.05(+0.80%)
Jul 29, 2019
6.893
6.930
6.838
6.838
153,940
-0.06(-0.89%)
Jul 26, 2019
6.875
6.911
6.868
6.899
111,116
+0.01(+0.18%)
Jul 25, 2019
6.923
6.942
6.875
6.887
119,586
-0.04(-0.53%)
Jul 24, 2019
6.838
6.935
6.838
6.923
136,774
+0.06(+0.89%)
Jul 23, 2019
6.862
6.879
6.820
6.862
148,036
+0.03(+0.45%)
Jul 22, 2019
6.832
6.844
6.765
6.832
233,720
+0.01(+0.18%)
Jul 19, 2019
6.875
6.905
6.795
6.820
230,905
-0.01(-0.20%)
Jul 18, 2019
6.833
6.857
6.790
6.833
202,539
-0.01(-0.18%)
Jul 17, 2019
6.918
6.948
6.833
6.845
310,241
-0.10(-1.49%)
Jul 16, 2019
6.936
6.973
6.918
6.948
142,912
+0.03(+0.44%)
Jul 15, 2019
6.906
6.954
6.894
6.918
144,102
+0.03(+0.44%)
Jul 12, 2019
6.833
6.924
6.833
6.888
135,335
+0.05(+0.80%)
Jul 11, 2019
6.851
6.876
6.833
6.833
171,545
-0.01(-0.18%)
Jul 10, 2019
6.851
6.876
6.821
6.845
219,223
+0.00(+0.00%)
Jul 09, 2019
6.851
6.876
6.839
6.845
126,721
-0.02(-0.35%)
Jul 08, 2019
6.803
6.869
6.803
6.869
212,732
+0.04(+0.62%)
Jul 05, 2019
6.876
6.912
6.803
6.827
232,144
-0.04(-0.62%)
Jul 03, 2019
6.876
6.906
6.869
6.869
72,113
+0.04(+0.53%)
Jul 02, 2019
6.906
6.912
6.815
6.833
206,795
-0.05(-0.71%)
Jul 01, 2019
6.857
6.924
6.833
6.882
262,320
+0.06(+0.89%)
Jun 28, 2019
6.784
6.924
6.772
6.821
297,507
+0.04(+0.63%)
Jun 27, 2019
6.760
6.815
6.742
6.778
207,670
+0.02(+0.27%)
Jun 26, 2019
6.833
6.888
6.754
6.760
157,743
-0.08(-1.15%)
Jun 25, 2019
6.930
6.936
6.833
6.839
116,912
-0.08(-1.14%)
Jun 24, 2019
6.876
6.967
6.863
6.918
130,159
+0.03(+0.44%)
Jun 21, 2019
6.973
6.973
6.869
6.888
379,828
-0.09(-1.22%)
Jun 20, 2019
7.125
7.125
6.924
6.973
248,029
-0.10(-1.46%)
Jun 19, 2019
7.125
7.197
7.070
7.076
187,191
-0.01(-0.09%)
Jun 18, 2019
7.106
7.197
7.076
7.082
201,407
-0.01(-0.19%)
Jun 17, 2019
7.095
7.174
7.065
7.095
266,869
+0.03(+0.43%)
Jun 14, 2019
7.071
7.144
7.053
7.065
260,985
+0.02(+0.26%)
Jun 13, 2019
7.065
7.089
6.975
7.047
239,803
-0.01(-0.09%)
Jun 12, 2019
6.950
7.095
6.944
7.053
243,808
+0.11(+1.57%)
Jun 11, 2019
6.938
6.987
6.884
6.944
237,742
+0.07(+1.05%)
Jun 10, 2019
6.793
6.908
6.775
6.872
193,290
+0.09(+1.34%)
Jun 07, 2019
6.793
6.855
6.757
6.781
226,872
+0.02(+0.36%)
Jun 06, 2019
6.649
6.769
6.649
6.757
171,654
+0.11(+1.63%)
Jun 05, 2019
6.709
6.709
6.624
6.649
242,973
-0.02(-0.36%)
Jun 04, 2019
6.860
6.860
6.667
6.673
411,102
-0.10(-1.52%)
Jun 03, 2019
6.680
6.793
6.680
6.775
344,879
+0.11(+1.62%)
May 31, 2019
6.889
6.909
6.662
6.668
414,316
-0.23(-3.30%)
May 30, 2019
6.907
6.943
6.847
6.895
205,480
+0.01(+0.09%)
May 29, 2019
6.889
6.943
6.855
6.889
215,940
-0.01(-0.17%)
May 28, 2019
7.015
7.015
6.901
6.901
246,761
-0.09(-1.29%)
May 24, 2019
6.985
7.009
6.925
6.991
140,386
+0.03(+0.43%)
May 23, 2019
6.925
6.967
6.907
6.961
152,804
+0.01(+0.09%)
May 22, 2019
6.895
6.985
6.895
6.955
123,845
+0.04(+0.52%)
May 21, 2019
7.093
7.093
6.907
6.919
278,843
-0.16(-2.30%)
May 20, 2019
6.909
7.106
6.909
7.082
288,657
+0.15(+2.24%)
May 17, 2019
6.933
7.011
6.915
6.927
193,911
-0.07(-0.94%)
May 16, 2019
6.897
7.011
6.856
6.993
257,989
+0.10(+1.38%)
May 15, 2019
7.088
7.118
6.826
6.897
836,406
-0.23(-3.18%)
May 14, 2019
7.171
7.296
7.112
7.124
299,587
-0.05(-0.66%)
May 13, 2019
7.249
7.308
7.106
7.171
315,788
-0.13(-1.71%)
May 10, 2019
7.273
7.320
7.267
7.296
164,530
+0.02(+0.33%)
May 09, 2019
7.338
7.350
7.237
7.273
177,036
-0.07(-0.89%)
May 08, 2019
7.344
7.412
7.326
7.338
109,218
-0.01(-0.16%)
May 07, 2019
7.404
7.439
7.308
7.350
204,621
-0.07(-0.88%)
May 06, 2019
7.368
7.469
7.356
7.416
136,292
+0.00(+0.00%)
May 03, 2019
7.368
7.469
7.368
7.416
214,897
+0.04(+0.57%)
May 02, 2019
7.404
7.438
7.338
7.374
122,342
-0.02(-0.32%)
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
.