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
)
14.19
-0.02 (-0.14%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 16, 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 (%)
Oct 30, 2020
5.634
5.771
5.634
5.696
307,416
+0.09(+1.59%)
Oct 29, 2020
5.703
5.703
5.580
5.607
303,808
-0.09(-1.56%)
Oct 28, 2020
5.969
5.969
5.696
5.696
221,762
-0.22(-3.70%)
Oct 27, 2020
6.038
6.079
5.894
5.915
198,702
-0.12(-1.93%)
Oct 26, 2020
6.024
6.051
5.983
6.031
178,070
-0.01(-0.11%)
Oct 23, 2020
6.168
6.188
6.024
6.038
177,839
-0.06(-1.01%)
Oct 22, 2020
6.085
6.106
6.038
6.099
146,302
+0.04(+0.68%)
Oct 21, 2020
6.099
6.106
6.038
6.058
168,033
-0.02(-0.33%)
Oct 20, 2020
6.112
6.126
6.065
6.078
124,825
+0.01(+0.22%)
Oct 19, 2020
6.140
6.140
6.038
6.065
167,294
-0.04(-0.67%)
Oct 16, 2020
6.140
6.160
6.085
6.106
134,286
-0.02(-0.33%)
Oct 15, 2020
6.126
6.187
6.106
6.126
145,261
-0.01(-0.22%)
Oct 14, 2020
6.146
6.228
6.119
6.140
186,780
+0.01(+0.11%)
Oct 13, 2020
6.119
6.160
6.106
6.133
157,688
+0.02(+0.33%)
Oct 12, 2020
6.235
6.275
6.112
6.112
247,605
-0.11(-1.74%)
Oct 09, 2020
6.248
6.275
6.180
6.221
97,582
-0.02(-0.33%)
Oct 08, 2020
6.173
6.268
6.173
6.241
132,610
+0.04(+0.66%)
Oct 07, 2020
6.201
6.255
6.167
6.201
132,229
+0.05(+0.77%)
Oct 06, 2020
6.201
6.228
6.146
6.153
162,356
-0.02(-0.33%)
Oct 05, 2020
6.187
6.255
6.154
6.173
214,154
+0.00(+0.00%)
Oct 02, 2020
6.106
6.241
6.085
6.173
202,387
+0.00(+0.00%)
Oct 01, 2020
6.207
6.248
6.167
6.173
203,716
+0.00(+0.00%)
Sep 30, 2020
6.309
6.336
6.173
6.173
257,148
-0.07(-1.09%)
Sep 29, 2020
6.343
6.391
6.235
6.241
198,519
-0.12(-1.81%)
Sep 28, 2020
6.194
6.411
6.180
6.357
422,934
+0.20(+3.31%)
Sep 25, 2020
6.058
6.167
6.058
6.153
147,847
+0.09(+1.57%)
Sep 24, 2020
6.085
6.140
6.024
6.058
201,474
-0.03(-0.45%)
Sep 23, 2020
6.228
6.268
6.065
6.085
252,466
-0.15(-2.39%)
Sep 22, 2020
6.207
6.282
6.207
6.235
197,971
+0.02(+0.33%)
Sep 21, 2020
6.255
6.261
6.160
6.214
317,597
-0.04(-0.65%)
Sep 18, 2020
6.268
6.349
6.228
6.255
456,586
-0.01(-0.11%)
Sep 17, 2020
6.201
6.322
6.194
6.261
191,619
+0.06(+0.98%)
Sep 16, 2020
6.228
6.329
6.201
6.201
190,481
-0.01(-0.22%)
Sep 15, 2020
6.281
6.369
6.207
6.214
230,913
-0.03(-0.43%)
Sep 14, 2020
6.207
6.322
6.194
6.241
151,508
+0.06(+0.98%)
Sep 11, 2020
6.187
6.248
6.101
6.181
248,047
-0.01(-0.11%)
Sep 10, 2020
6.302
6.356
6.147
6.187
288,948
-0.09(-1.39%)
Sep 09, 2020
6.261
6.322
6.207
6.275
216,821
+0.01(+0.22%)
Sep 08, 2020
6.174
6.302
6.080
6.261
281,081
+0.05(+0.76%)
Sep 04, 2020
6.255
6.302
6.032
6.214
458,071
-0.05(-0.75%)
Sep 03, 2020
6.389
6.396
6.261
6.261
307,990
-0.09(-1.38%)
Sep 02, 2020
6.329
6.362
6.228
6.349
231,225
+0.01(+0.21%)
Sep 01, 2020
6.349
6.369
6.234
6.335
307,035
+0.01(+0.21%)
Aug 31, 2020
6.315
6.477
6.281
6.322
426,492
+0.00(+0.00%)
Aug 28, 2020
6.281
6.342
6.241
6.322
214,776
+0.05(+0.86%)
Aug 27, 2020
6.234
6.389
6.228
6.268
202,332
+0.01(+0.11%)
Aug 26, 2020
6.396
6.396
6.201
6.261
395,391
-0.12(-1.90%)
Aug 25, 2020
6.497
6.497
6.335
6.382
212,709
-0.09(-1.46%)
Aug 24, 2020
6.389
6.477
6.335
6.477
280,941
+0.09(+1.42%)
Aug 21, 2020
6.436
6.436
6.275
6.386
267,802
-0.02(-0.37%)
Aug 20, 2020
6.416
6.450
6.369
6.409
209,777
+0.00(+0.00%)
Aug 19, 2020
6.409
6.456
6.383
6.409
271,402
-0.01(-0.10%)
Aug 18, 2020
6.516
6.523
6.389
6.416
239,199
-0.10(-1.54%)
Aug 17, 2020
6.550
6.550
6.463
6.516
236,709
-0.01(-0.15%)
Aug 14, 2020
6.443
6.570
6.443
6.526
193,313
+0.07(+1.09%)
Aug 13, 2020
6.470
6.576
6.443
6.456
269,210
+0.00(+0.00%)
Aug 12, 2020
6.503
6.563
6.383
6.456
166,166
+0.04(+0.62%)
Aug 11, 2020
6.503
6.590
6.416
6.416
252,060
-0.03(-0.52%)
Aug 10, 2020
6.376
6.516
6.376
6.450
317,857
+0.08(+1.26%)
Aug 07, 2020
6.236
6.383
6.232
6.369
172,815
+0.12(+1.93%)
Aug 06, 2020
6.222
6.343
6.222
6.249
206,563
-0.03(-0.43%)
Aug 05, 2020
6.236
6.356
6.236
6.276
281,452
+0.05(+0.86%)
Aug 04, 2020
6.135
6.262
6.115
6.222
272,699
+0.05(+0.76%)
Aug 03, 2020
6.155
6.282
6.095
6.175
378,998
+0.02(+0.33%)
Jul 31, 2020
6.269
6.299
6.109
6.155
401,739
-0.09(-1.39%)
Jul 30, 2020
6.242
6.249
6.122
6.242
482,503
-0.05(-0.74%)
Jul 29, 2020
6.423
6.436
6.115
6.289
942,347
-0.37(-5.52%)
Jul 28, 2020
6.670
6.690
6.590
6.657
210,828
+0.01(+0.10%)
Jul 27, 2020
6.750
6.784
6.590
6.650
237,376
-0.10(-1.49%)
Jul 24, 2020
6.777
6.816
6.744
6.750
185,832
-0.05(-0.69%)
Jul 23, 2020
6.830
6.864
6.677
6.797
202,613
-0.03(-0.39%)
Jul 22, 2020
6.804
6.824
6.698
6.824
311,074
+0.07(+1.08%)
Jul 21, 2020
6.684
6.830
6.678
6.751
306,794
+0.10(+1.50%)
Jul 20, 2020
6.638
6.771
6.578
6.651
322,744
+0.04(+0.65%)
Jul 17, 2020
6.651
6.674
6.598
6.608
236,519
+0.01(+0.15%)
Jul 16, 2020
6.538
6.678
6.452
6.598
261,521
+0.07(+1.12%)
Jul 15, 2020
6.492
6.552
6.392
6.525
505,095
+0.07(+1.13%)
Jul 14, 2020
6.432
6.472
6.313
6.452
381,945
+0.04(+0.62%)
Jul 13, 2020
6.479
6.525
6.319
6.412
701,816
+0.00(+0.05%)
Jul 10, 2020
6.240
6.465
6.233
6.409
285,179
+0.17(+2.71%)
Jul 09, 2020
6.419
6.419
6.220
6.240
377,424
-0.21(-3.19%)
Jul 08, 2020
6.399
6.532
6.346
6.445
297,123
+0.00(+0.00%)
Jul 07, 2020
6.598
6.605
6.366
6.445
395,527
-0.19(-2.80%)
Jul 06, 2020
6.737
6.771
6.525
6.631
434,018
-0.05(-0.79%)
Jul 02, 2020
6.870
6.870
6.645
6.684
221,906
-0.09(-1.27%)
Jul 01, 2020
6.797
6.897
6.718
6.771
319,321
-0.03(-0.39%)
Jun 30, 2020
6.804
6.897
6.737
6.797
234,715
+0.03(+0.39%)
Jun 29, 2020
6.731
6.804
6.618
6.771
242,570
+0.07(+1.09%)
Jun 26, 2020
6.684
6.764
6.615
6.698
229,288
-0.05(-0.69%)
Jun 25, 2020
6.631
6.744
6.538
6.744
175,788
+0.11(+1.60%)
Jun 24, 2020
6.824
6.830
6.485
6.638
502,055
-0.21(-3.10%)
Jun 23, 2020
7.043
7.103
6.817
6.850
485,551
-0.17(-2.46%)
Jun 22, 2020
7.096
7.096
6.910
7.023
221,340
-0.09(-1.21%)
Jun 19, 2020
7.202
7.242
7.043
7.109
183,039
+0.03(+0.47%)
Jun 18, 2020
7.109
7.288
7.069
7.076
272,704
-0.05(-0.65%)
Jun 17, 2020
7.307
7.314
7.122
7.122
314,082
-0.11(-1.55%)
Jun 16, 2020
7.353
7.373
7.169
7.235
335,935
+0.13(+1.76%)
Jun 15, 2020
6.931
7.406
6.931
7.109
450,072
+0.03(+0.47%)
Jun 12, 2020
7.235
7.235
6.892
7.076
299,928
+0.34(+4.99%)
Jun 11, 2020
6.595
6.944
6.542
6.740
608,990
-0.33(-4.66%)
Jun 10, 2020
7.426
7.446
7.050
7.070
581,564
-0.38(-5.05%)
Jun 09, 2020
7.327
7.472
7.287
7.446
288,855
-0.01(-0.09%)
Jun 08, 2020
7.340
7.498
7.340
7.452
511,947
+0.11(+1.53%)
Jun 05, 2020
7.413
7.485
7.195
7.340
758,920
-0.09(-1.24%)
Jun 04, 2020
7.498
7.531
7.406
7.432
443,294
-0.03(-0.44%)
Jun 03, 2020
7.446
7.531
7.400
7.465
394,630
+0.06(+0.80%)
Jun 02, 2020
7.446
7.485
7.321
7.406
381,830
+0.01(+0.18%)
Jun 01, 2020
7.275
7.511
7.269
7.393
254,462
+0.14(+1.89%)
May 29, 2020
7.236
7.374
7.158
7.256
306,145
+0.05(+0.64%)
May 28, 2020
7.452
7.485
7.105
7.210
407,225
-0.20(-2.65%)
May 27, 2020
7.360
7.472
7.289
7.406
305,818
+0.19(+2.63%)
May 26, 2020
7.197
7.354
7.184
7.217
301,385
+0.19(+2.70%)
May 22, 2020
6.955
7.079
6.909
7.027
233,238
+0.05(+0.66%)
May 21, 2020
6.935
7.066
6.922
6.981
218,599
+0.07(+0.95%)
May 20, 2020
6.693
6.988
6.693
6.916
303,814
+0.24(+3.63%)
May 19, 2020
6.837
6.850
6.621
6.673
476,637
-0.09(-1.35%)
May 18, 2020
6.778
6.935
6.700
6.765
504,144
+0.08(+1.17%)
May 15, 2020
6.641
6.817
6.466
6.687
392,727
+0.10(+1.48%)
May 14, 2020
6.225
6.680
6.024
6.589
530,707
+0.25(+4.00%)
May 13, 2020
7.148
7.232
6.329
6.336
868,152
-0.77(-10.88%)
May 12, 2020
7.174
7.304
7.050
7.109
386,844
-0.05(-0.73%)
May 11, 2020
7.213
7.304
7.063
7.161
324,271
-0.06(-0.90%)
May 08, 2020
7.167
7.284
7.154
7.226
229,450
+0.12(+1.74%)
May 07, 2020
7.102
7.284
7.011
7.102
322,395
+0.16(+2.25%)
May 06, 2020
6.700
7.050
6.615
6.947
315,484
+0.29(+4.29%)
May 05, 2020
6.804
7.057
6.550
6.661
459,789
-0.06(-0.97%)
May 04, 2020
6.882
6.888
6.576
6.726
310,514
-0.14(-1.99%)
May 01, 2020
7.141
7.141
6.784
6.862
290,236
-0.36(-4.95%)
Apr 30, 2020
7.083
7.245
6.875
7.219
265,215
+0.16(+2.21%)
Apr 29, 2020
7.089
7.245
7.024
7.063
231,079
+0.23(+3.43%)
Apr 28, 2020
7.024
7.304
6.797
6.830
341,979
-0.13(-1.87%)
Apr 27, 2020
6.771
7.297
6.771
6.960
607,689
+0.33(+5.00%)
Apr 24, 2020
6.264
6.654
6.245
6.628
310,858
+0.36(+5.81%)
Apr 23, 2020
6.258
6.388
6.147
6.264
289,288
+0.03(+0.52%)
Apr 22, 2020
6.341
6.438
6.187
6.232
232,740
-0.02(-0.31%)
Apr 21, 2020
6.180
6.438
6.103
6.251
289,532
-0.05(-0.82%)
Apr 20, 2020
6.361
6.587
6.264
6.303
328,664
-0.12(-1.91%)
Apr 17, 2020
6.503
6.735
6.310
6.425
488,137
+0.25(+3.97%)
Apr 16, 2020
6.283
6.399
6.045
6.180
348,609
-0.10(-1.64%)
Apr 15, 2020
6.348
6.457
6.077
6.283
388,181
-0.05(-0.71%)
Apr 14, 2020
6.212
6.438
6.141
6.328
313,286
+0.23(+3.70%)
Apr 13, 2020
6.128
6.206
5.761
6.103
523,775
-0.01(-0.11%)
Apr 09, 2020
6.083
6.509
5.935
6.109
698,645
+0.23(+3.95%)
Apr 08, 2020
5.632
6.135
5.632
5.877
489,679
+0.26(+4.59%)
Apr 07, 2020
5.271
5.735
5.271
5.619
502,018
+0.57(+11.24%)
Apr 06, 2020
4.716
5.083
4.651
5.051
869,131
+0.49(+10.75%)
Apr 03, 2020
4.606
4.651
4.354
4.561
606,567
-0.08(-1.81%)
Apr 02, 2020
4.703
4.819
4.535
4.645
408,658
-0.03(-0.69%)
Apr 01, 2020
4.838
4.954
4.612
4.677
752,037
-0.39(-7.64%)
Mar 31, 2020
5.032
5.238
4.974
5.064
446,387
+0.13(+2.61%)
Mar 30, 2020
5.451
5.451
4.877
4.935
727,467
-0.44(-8.16%)
Mar 27, 2020
5.212
5.806
5.193
5.374
762,666
-0.05(-0.95%)
Mar 26, 2020
5.064
6.122
5.064
5.425
891,474
+0.46(+9.22%)
Mar 25, 2020
4.696
5.761
4.683
4.967
886,560
+0.31(+6.65%)
Mar 24, 2020
4.580
4.825
4.516
4.658
504,728
+0.46(+10.91%)
Mar 23, 2020
4.941
4.941
4.200
4.200
991,550
-0.78(-15.67%)
Mar 20, 2020
5.141
5.380
4.916
4.980
641,135
-0.15(-3.02%)
Mar 19, 2020
4.774
5.348
4.148
5.135
949,632
+0.28(+5.85%)
Mar 18, 2020
5.426
5.451
4.474
4.851
1,529,382
-0.58(-10.71%)
Mar 17, 2020
5.567
5.899
5.433
5.433
810,406
+0.00(+0.00%)
Mar 16, 2020
5.484
5.752
5.433
5.433
583,769
-0.67(-10.99%)
Mar 13, 2020
5.931
6.385
5.931
6.104
602,982
+0.41(+7.18%)
Mar 12, 2020
5.855
5.855
5.356
5.695
899,525
-0.67(-10.54%)
Mar 11, 2020
6.705
6.711
6.322
6.366
653,283
-0.39(-5.77%)
Mar 10, 2020
6.807
7.018
6.583
6.756
450,686
+0.05(+0.76%)
Mar 09, 2020
7.146
7.191
6.634
6.705
858,355
-0.79(-10.49%)
Mar 06, 2020
7.568
7.670
7.382
7.491
489,864
-0.29(-3.78%)
Mar 05, 2020
7.740
7.881
7.708
7.785
318,158
-0.15(-1.93%)
Mar 04, 2020
7.862
7.970
7.727
7.938
311,720
+0.26(+3.33%)
Mar 03, 2020
7.823
7.938
7.619
7.683
451,472
-0.10(-1.31%)
Mar 02, 2020
7.369
7.822
7.369
7.785
647,325
+0.47(+6.38%)
Feb 28, 2020
7.459
7.510
7.037
7.318
886,638
-0.31(-4.02%)
Feb 27, 2020
7.989
8.012
7.395
7.625
772,215
-0.44(-5.47%)
Feb 26, 2020
7.670
8.213
7.606
8.066
521,046
+0.15(+1.94%)
Feb 25, 2020
8.443
8.469
7.868
7.913
885,533
-0.52(-6.21%)
Feb 24, 2020
8.443
8.533
8.328
8.437
325,912
-0.19(-2.22%)
Feb 21, 2020
8.673
8.705
8.571
8.629
181,176
-0.09(-1.03%)
Feb 20, 2020
8.641
8.718
8.629
8.718
132,961
+0.07(+0.81%)
Feb 19, 2020
8.712
8.732
8.629
8.648
118,714
-0.06(-0.73%)
Feb 18, 2020
8.705
8.750
8.693
8.712
144,429
+0.01(+0.15%)
Feb 14, 2020
8.673
8.699
8.648
8.699
173,459
+0.02(+0.22%)
Feb 13, 2020
8.635
8.680
8.591
8.680
202,881
+0.03(+0.37%)
Feb 12, 2020
8.635
8.693
8.604
8.648
140,715
+0.02(+0.22%)
Feb 11, 2020
8.680
8.705
8.616
8.629
185,755
-0.05(-0.59%)
Feb 10, 2020
8.654
8.686
8.610
8.680
138,490
+0.01(+0.07%)
Feb 07, 2020
8.597
8.724
8.584
8.673
168,583
+0.06(+0.66%)
Feb 06, 2020
8.527
8.718
8.527
8.616
312,304
-0.17(-1.95%)
Feb 05, 2020
8.553
8.863
8.553
8.788
450,993
+0.33(+3.91%)
Feb 04, 2020
8.451
8.508
8.406
8.457
190,960
+0.05(+0.61%)
Feb 03, 2020
8.362
8.508
8.362
8.406
182,314
+0.04(+0.53%)
Jan 31, 2020
8.464
8.502
8.349
8.362
177,076
-0.10(-1.13%)
Jan 30, 2020
8.514
8.538
8.336
8.457
251,926
-0.05(-0.60%)
Jan 29, 2020
8.514
8.584
8.476
8.508
163,454
-0.04(-0.45%)
Jan 28, 2020
8.470
8.553
8.460
8.546
180,424
+0.08(+0.90%)
Jan 27, 2020
8.502
8.524
8.394
8.470
220,717
-0.10(-1.15%)
Jan 24, 2020
8.756
8.775
8.540
8.569
262,311
-0.16(-1.79%)
Jan 23, 2020
8.826
8.826
8.693
8.724
298,480
-0.08(-0.94%)
Jan 22, 2020
8.794
8.851
8.737
8.807
311,286
+0.01(+0.14%)
Jan 21, 2020
8.775
8.813
8.744
8.794
293,076
+0.06(+0.72%)
Jan 17, 2020
8.718
8.807
8.699
8.731
334,446
+0.02(+0.22%)
Jan 16, 2020
8.655
8.763
8.643
8.712
396,518
+0.11(+1.25%)
Jan 15, 2020
8.446
8.636
8.446
8.605
292,918
+0.19(+2.26%)
Jan 14, 2020
8.389
8.494
8.389
8.415
197,841
+0.03(+0.30%)
Jan 13, 2020
8.383
8.472
8.364
8.389
208,964
+0.00(+0.00%)
Jan 10, 2020
8.415
8.486
8.389
8.389
158,846
-0.02(-0.23%)
Jan 09, 2020
8.402
8.586
8.383
8.408
311,784
+0.04(+0.53%)
Jan 08, 2020
8.257
8.503
8.244
8.364
440,935
+0.12(+1.46%)
Jan 07, 2020
8.257
8.301
8.231
8.244
346,627
-0.03(-0.31%)
Jan 06, 2020
8.263
8.320
8.231
8.269
369,572
-0.05(-0.61%)
Jan 03, 2020
8.282
8.358
8.225
8.320
298,725
-0.03(-0.38%)
Jan 02, 2020
8.434
8.434
8.225
8.351
517,607
-0.03(-0.38%)
Dec 31, 2019
8.472
8.472
8.351
8.383
327,017
-0.05(-0.60%)
Dec 30, 2019
8.567
8.579
8.431
8.434
444,293
-0.13(-1.55%)
Dec 27, 2019
8.478
8.636
8.434
8.567
449,985
-0.06(-0.66%)
Dec 26, 2019
8.693
8.699
8.472
8.624
682,815
-0.06(-0.66%)
Dec 24, 2019
8.921
8.934
8.345
8.680
1,000,336
-0.23(-2.63%)
Dec 23, 2019
9.313
9.345
8.788
8.915
1,049,431
-0.47(-5.05%)
Dec 20, 2019
9.376
9.389
9.111
9.389
700,187
+0.01(+0.13%)
Dec 19, 2019
9.370
9.554
9.264
9.376
287,725
-0.05(-0.54%)
Dec 18, 2019
9.623
9.705
9.421
9.427
309,140
-0.18(-1.86%)
Dec 17, 2019
9.379
9.631
9.379
9.605
490,373
+0.26(+2.76%)
Dec 16, 2019
9.297
9.461
9.297
9.347
295,072
+0.05(+0.54%)
Dec 13, 2019
9.272
9.341
9.215
9.297
279,583
+0.04(+0.48%)
Dec 12, 2019
9.246
9.316
9.196
9.253
173,004
+0.03(+0.34%)
Dec 11, 2019
9.228
9.291
9.202
9.221
148,539
-0.03(-0.34%)
Dec 10, 2019
9.221
9.253
9.171
9.253
177,358
+0.00(+0.00%)
Dec 09, 2019
9.202
9.259
9.108
9.253
214,302
+0.03(+0.34%)
Dec 06, 2019
9.316
9.316
9.202
9.221
255,451
+0.02(+0.21%)
Dec 05, 2019
9.259
9.341
9.202
9.202
182,580
-0.05(-0.54%)
Dec 04, 2019
8.944
9.259
8.944
9.253
282,717
+0.30(+3.38%)
Dec 03, 2019
9.026
9.102
8.925
8.950
434,000
-0.18(-1.97%)
Dec 02, 2019
9.316
9.347
9.114
9.130
428,033
-0.15(-1.60%)
Nov 29, 2019
9.172
9.291
9.140
9.278
236,565
+0.14(+1.58%)
Nov 27, 2019
9.034
9.134
8.990
9.134
230,975
+0.16(+1.81%)
Nov 26, 2019
8.884
9.034
8.865
8.971
247,860
+0.15(+1.70%)
Nov 25, 2019
8.827
8.889
8.802
8.821
238,773
+0.03(+0.36%)
Nov 22, 2019
8.771
8.808
8.721
8.790
226,023
+0.04(+0.43%)
Nov 21, 2019
8.771
8.802
8.677
8.752
117,402
-0.03(-0.29%)
Nov 20, 2019
8.733
8.821
8.694
8.777
174,589
+0.04(+0.50%)
Nov 19, 2019
8.696
8.752
8.683
8.733
163,428
+0.05(+0.58%)
Nov 18, 2019
8.696
8.765
8.633
8.683
240,196
-0.07(-0.80%)
Nov 15, 2019
8.641
8.766
8.641
8.753
306,575
+0.11(+1.30%)
Nov 14, 2019
8.710
8.722
8.604
8.641
245,104
-0.04(-0.50%)
Nov 13, 2019
8.679
8.703
8.591
8.685
252,928
+0.01(+0.07%)
Nov 12, 2019
8.560
8.713
8.535
8.679
326,477
+0.17(+1.98%)
Nov 11, 2019
8.460
8.610
8.460
8.510
254,985
+0.05(+0.59%)
Nov 08, 2019
8.305
8.526
8.274
8.460
426,316
+0.18(+2.18%)
Nov 07, 2019
8.436
8.467
8.240
8.280
320,445
-0.12(-1.48%)
Nov 06, 2019
8.286
8.504
8.280
8.404
395,890
+0.14(+1.73%)
Nov 05, 2019
8.093
8.286
8.066
8.261
377,251
+0.19(+2.39%)
Nov 04, 2019
8.056
8.118
8.037
8.068
258,825
+0.01(+0.12%)
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
.