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
)
13.87
+0.16 (+1.17%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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, 2020
8.459
8.497
8.345
8.358
177,166
-0.10(-1.13%)
Jan 30, 2020
8.510
8.534
8.332
8.453
252,054
-0.05(-0.60%)
Jan 29, 2020
8.510
8.580
8.472
8.504
163,537
-0.04(-0.45%)
Jan 28, 2020
8.466
8.548
8.456
8.542
180,516
+0.08(+0.90%)
Jan 27, 2020
8.497
8.520
8.389
8.466
220,830
-0.10(-1.15%)
Jan 24, 2020
8.752
8.771
8.536
8.564
262,445
-0.16(-1.79%)
Jan 23, 2020
8.822
8.822
8.688
8.720
298,632
-0.08(-0.94%)
Jan 22, 2020
8.790
8.847
8.733
8.803
311,445
+0.01(+0.14%)
Jan 21, 2020
8.771
8.809
8.739
8.790
293,226
+0.06(+0.72%)
Jan 17, 2020
8.714
8.803
8.695
8.727
334,617
+0.02(+0.22%)
Jan 16, 2020
8.651
8.758
8.638
8.708
396,720
+0.11(+1.25%)
Jan 15, 2020
8.442
8.632
8.442
8.600
293,068
+0.19(+2.26%)
Jan 14, 2020
8.385
8.489
8.385
8.410
197,942
+0.03(+0.30%)
Jan 13, 2020
8.379
8.467
8.360
8.385
209,070
+0.00(+0.00%)
Jan 10, 2020
8.410
8.482
8.385
8.385
158,927
-0.02(-0.23%)
Jan 09, 2020
8.398
8.581
8.379
8.404
311,943
+0.04(+0.53%)
Jan 08, 2020
8.252
8.499
8.240
8.360
441,160
+0.12(+1.46%)
Jan 07, 2020
8.252
8.297
8.227
8.240
346,804
-0.03(-0.31%)
Jan 06, 2020
8.259
8.316
8.227
8.265
369,761
-0.05(-0.61%)
Jan 03, 2020
8.278
8.354
8.221
8.316
298,878
-0.03(-0.38%)
Jan 02, 2020
8.429
8.429
8.221
8.347
517,872
-0.03(-0.38%)
Dec 31, 2019
8.467
8.467
8.347
8.379
327,184
-0.05(-0.60%)
Dec 30, 2019
8.562
8.575
8.426
8.429
444,520
-0.13(-1.55%)
Dec 27, 2019
8.474
8.632
8.429
8.562
450,214
-0.06(-0.66%)
Dec 26, 2019
8.689
8.695
8.467
8.619
683,164
-0.06(-0.66%)
Dec 24, 2019
8.916
8.929
8.341
8.676
1,000,846
-0.23(-2.63%)
Dec 23, 2019
9.308
9.340
8.784
8.910
1,049,966
-0.47(-5.05%)
Dec 20, 2019
9.372
9.384
9.106
9.384
700,545
+0.01(+0.13%)
Dec 19, 2019
9.365
9.549
9.259
9.372
287,871
-0.05(-0.54%)
Dec 18, 2019
9.618
9.700
9.416
9.422
309,297
-0.18(-1.86%)
Dec 17, 2019
9.374
9.626
9.374
9.601
490,624
+0.26(+2.76%)
Dec 16, 2019
9.292
9.456
9.292
9.342
295,222
+0.05(+0.54%)
Dec 13, 2019
9.267
9.336
9.210
9.292
279,725
+0.04(+0.48%)
Dec 12, 2019
9.242
9.311
9.191
9.248
173,093
+0.03(+0.34%)
Dec 11, 2019
9.223
9.286
9.198
9.217
148,615
-0.03(-0.34%)
Dec 10, 2019
9.217
9.248
9.166
9.248
177,448
+0.00(+0.00%)
Dec 09, 2019
9.198
9.254
9.103
9.248
214,411
+0.03(+0.34%)
Dec 06, 2019
9.311
9.311
9.198
9.217
255,581
+0.02(+0.21%)
Dec 05, 2019
9.254
9.336
9.198
9.198
182,673
-0.05(-0.54%)
Dec 04, 2019
8.940
9.254
8.940
9.248
282,861
+0.30(+3.38%)
Dec 03, 2019
9.021
9.097
8.921
8.946
434,221
-0.18(-1.97%)
Dec 02, 2019
9.311
9.342
9.110
9.125
428,252
-0.15(-1.60%)
Nov 29, 2019
9.167
9.286
9.136
9.273
236,686
+0.14(+1.58%)
Nov 27, 2019
9.029
9.129
8.985
9.129
231,093
+0.16(+1.81%)
Nov 26, 2019
8.879
9.029
8.860
8.967
247,987
+0.15(+1.70%)
Nov 25, 2019
8.823
8.884
8.798
8.816
238,895
+0.03(+0.36%)
Nov 22, 2019
8.766
8.804
8.716
8.785
226,138
+0.04(+0.43%)
Nov 21, 2019
8.766
8.798
8.673
8.748
117,462
-0.03(-0.29%)
Nov 20, 2019
8.729
8.816
8.689
8.773
174,678
+0.04(+0.50%)
Nov 19, 2019
8.691
8.748
8.679
8.729
163,511
+0.05(+0.58%)
Nov 18, 2019
8.691
8.760
8.629
8.679
240,319
-0.07(-0.80%)
Nov 15, 2019
8.637
8.761
8.637
8.749
306,731
+0.11(+1.30%)
Nov 14, 2019
8.705
8.718
8.599
8.637
245,229
-0.04(-0.50%)
Nov 13, 2019
8.674
8.699
8.587
8.680
253,057
+0.01(+0.07%)
Nov 12, 2019
8.556
8.708
8.531
8.674
326,643
+0.17(+1.98%)
Nov 11, 2019
8.456
8.606
8.456
8.506
255,115
+0.05(+0.59%)
Nov 08, 2019
8.300
8.522
8.269
8.456
426,534
+0.18(+2.18%)
Nov 07, 2019
8.431
8.462
8.236
8.276
320,608
-0.12(-1.48%)
Nov 06, 2019
8.282
8.500
8.276
8.400
396,092
+0.14(+1.73%)
Nov 05, 2019
8.089
8.282
8.061
8.257
377,444
+0.19(+2.39%)
Nov 04, 2019
8.051
8.114
8.033
8.064
258,957
+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
.