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
)
14.13
-0.06 (-0.39%)
Streaming Delayed Price
Updated: 2:02 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 (%)
Aug 30, 2019
7.115
7.176
7.096
7.170
198,083
+0.09(+1.30%)
Aug 29, 2019
7.072
7.115
7.072
7.078
122,683
+0.01(+0.17%)
Aug 28, 2019
7.035
7.108
7.029
7.065
128,640
+0.02(+0.26%)
Aug 27, 2019
7.084
7.084
7.022
7.047
145,334
-0.04(-0.52%)
Aug 26, 2019
7.035
7.102
7.035
7.084
114,852
+0.04(+0.61%)
Aug 23, 2019
7.115
7.121
7.010
7.041
159,996
-0.07(-0.95%)
Aug 22, 2019
7.151
7.151
7.084
7.108
142,121
+0.02(+0.35%)
Aug 21, 2019
7.158
7.158
7.065
7.084
230,146
-0.06(-0.86%)
Aug 20, 2019
7.078
7.145
7.047
7.145
135,608
+0.10(+1.39%)
Aug 19, 2019
7.084
7.121
7.022
7.047
296,613
+0.01(+0.16%)
Aug 16, 2019
6.999
7.067
6.938
7.036
166,841
+0.12(+1.77%)
Aug 15, 2019
6.944
7.024
6.889
6.914
272,528
-0.04(-0.53%)
Aug 14, 2019
6.999
7.012
6.914
6.950
210,966
-0.09(-1.22%)
Aug 13, 2019
7.024
7.115
6.963
7.036
121,556
+0.00(+0.00%)
Aug 12, 2019
7.012
7.054
6.944
7.036
200,220
+0.00(+0.00%)
Aug 09, 2019
7.067
7.079
6.999
7.036
96,273
-0.03(-0.43%)
Aug 08, 2019
6.993
7.073
6.944
7.067
151,368
+0.09(+1.22%)
Aug 07, 2019
6.963
7.005
6.859
6.981
180,176
+0.00(+0.00%)
Aug 06, 2019
6.871
6.987
6.871
6.981
228,062
+0.11(+1.60%)
Aug 05, 2019
6.883
6.895
6.792
6.871
288,610
-0.02(-0.27%)
Aug 02, 2019
6.944
6.957
6.841
6.889
166,841
-0.04(-0.62%)
Aug 01, 2019
7.054
7.091
6.865
6.932
267,073
+0.01(+0.18%)
Jul 31, 2019
6.908
6.957
6.822
6.920
180,573
+0.03(+0.44%)
Jul 30, 2019
6.847
6.926
6.841
6.889
111,051
+0.05(+0.80%)
Jul 29, 2019
6.889
6.926
6.834
6.834
154,019
-0.06(-0.89%)
Jul 26, 2019
6.871
6.908
6.865
6.895
111,172
+0.01(+0.18%)
Jul 25, 2019
6.920
6.938
6.871
6.883
119,647
-0.04(-0.53%)
Jul 24, 2019
6.834
6.932
6.834
6.920
136,844
+0.06(+0.89%)
Jul 23, 2019
6.859
6.876
6.816
6.859
148,111
+0.03(+0.45%)
Jul 22, 2019
6.828
6.841
6.761
6.828
233,839
+0.01(+0.18%)
Jul 19, 2019
6.871
6.902
6.792
6.816
231,023
-0.01(-0.20%)
Jul 18, 2019
6.830
6.854
6.787
6.830
202,642
-0.01(-0.18%)
Jul 17, 2019
6.915
6.945
6.830
6.842
310,399
-0.10(-1.49%)
Jul 16, 2019
6.933
6.969
6.915
6.945
142,985
+0.03(+0.44%)
Jul 15, 2019
6.902
6.951
6.890
6.915
144,176
+0.03(+0.44%)
Jul 12, 2019
6.830
6.921
6.830
6.884
135,404
+0.05(+0.80%)
Jul 11, 2019
6.848
6.872
6.830
6.830
171,632
-0.01(-0.18%)
Jul 10, 2019
6.848
6.872
6.817
6.842
219,335
+0.00(+0.00%)
Jul 09, 2019
6.848
6.872
6.836
6.842
126,786
-0.02(-0.35%)
Jul 08, 2019
6.799
6.866
6.799
6.866
212,840
+0.04(+0.62%)
Jul 05, 2019
6.872
6.908
6.799
6.823
232,263
-0.04(-0.62%)
Jul 03, 2019
6.872
6.902
6.866
6.866
72,149
+0.04(+0.53%)
Jul 02, 2019
6.902
6.908
6.811
6.830
206,900
-0.05(-0.71%)
Jul 01, 2019
6.854
6.921
6.830
6.878
262,454
+0.06(+0.89%)
Jun 28, 2019
6.781
6.921
6.769
6.817
297,659
+0.04(+0.63%)
Jun 27, 2019
6.757
6.811
6.738
6.775
207,776
+0.02(+0.27%)
Jun 26, 2019
6.830
6.884
6.751
6.757
157,823
-0.08(-1.15%)
Jun 25, 2019
6.927
6.933
6.830
6.836
116,971
-0.08(-1.14%)
Jun 24, 2019
6.872
6.963
6.860
6.915
130,225
+0.03(+0.44%)
Jun 21, 2019
6.969
6.969
6.866
6.884
380,022
-0.08(-1.22%)
Jun 20, 2019
7.121
7.121
6.921
6.969
248,156
-0.10(-1.46%)
Jun 19, 2019
7.121
7.194
7.066
7.072
187,286
-0.01(-0.09%)
Jun 18, 2019
7.103
7.194
7.072
7.078
201,510
-0.01(-0.19%)
Jun 17, 2019
7.092
7.170
7.062
7.092
267,005
+0.03(+0.43%)
Jun 14, 2019
7.068
7.140
7.050
7.062
261,119
+0.02(+0.26%)
Jun 13, 2019
7.062
7.086
6.971
7.043
239,926
-0.01(-0.09%)
Jun 12, 2019
6.947
7.092
6.941
7.050
243,932
+0.11(+1.57%)
Jun 11, 2019
6.935
6.983
6.881
6.941
237,863
+0.07(+1.05%)
Jun 10, 2019
6.790
6.905
6.772
6.868
193,388
+0.09(+1.34%)
Jun 07, 2019
6.790
6.851
6.754
6.778
226,987
+0.02(+0.36%)
Jun 06, 2019
6.645
6.766
6.645
6.754
171,742
+0.11(+1.63%)
Jun 05, 2019
6.706
6.706
6.621
6.645
243,097
-0.02(-0.36%)
Jun 04, 2019
6.856
6.856
6.663
6.669
411,312
-0.10(-1.52%)
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
.