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
+0.13 (+0.92%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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 30, 2019
7.792
7.811
7.680
7.686
172,032
-0.09(-1.20%)
Sep 27, 2019
7.786
7.804
7.717
7.779
476,673
+0.01(+0.08%)
Sep 26, 2019
7.699
7.786
7.692
7.773
161,505
+0.06(+0.81%)
Sep 25, 2019
7.692
7.748
7.680
7.711
148,786
+0.02(+0.24%)
Sep 24, 2019
7.730
7.749
7.682
7.692
102,048
-0.07(-0.88%)
Sep 23, 2019
7.711
7.761
7.667
7.761
180,736
+0.00(+0.00%)
Sep 20, 2019
7.730
7.779
7.705
7.761
180,619
+0.04(+0.56%)
Sep 19, 2019
7.692
7.755
7.674
7.717
173,875
+0.01(+0.16%)
Sep 18, 2019
7.705
7.723
7.636
7.705
122,959
+0.00(+0.00%)
Sep 17, 2019
7.686
7.736
7.636
7.705
111,669
-0.03(-0.40%)
Sep 16, 2019
7.736
7.748
7.661
7.736
238,044
+0.02(+0.23%)
Sep 13, 2019
7.675
7.731
7.657
7.718
140,606
+0.07(+0.97%)
Sep 12, 2019
7.718
7.718
7.570
7.644
281,465
-0.01(-0.08%)
Sep 11, 2019
7.545
7.743
7.514
7.650
265,370
+0.14(+1.90%)
Sep 10, 2019
7.452
7.541
7.450
7.508
195,882
+0.07(+0.92%)
Sep 09, 2019
7.328
7.464
7.322
7.440
299,425
+0.14(+1.87%)
Sep 06, 2019
7.297
7.319
7.254
7.303
129,306
+0.03(+0.43%)
Sep 05, 2019
7.186
7.310
7.186
7.272
215,197
+0.09(+1.21%)
Sep 04, 2019
7.180
7.229
7.180
7.186
110,698
+0.03(+0.43%)
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
.