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
)
14.09
-0.07 (-0.49%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 9, 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 (%)
Feb 26, 2021
8.368
8.459
8.290
8.375
178,306
+0.05(+0.59%)
Feb 25, 2021
8.382
8.466
8.262
8.325
210,957
-0.12(-1.42%)
Feb 24, 2021
8.283
8.459
8.276
8.445
184,506
+0.20(+2.48%)
Feb 23, 2021
8.304
8.389
8.170
8.241
219,545
-0.16(-1.85%)
Feb 22, 2021
8.353
8.417
8.304
8.396
185,935
+0.01(+0.17%)
Feb 19, 2021
8.396
8.410
8.297
8.382
130,115
+0.04(+0.42%)
Feb 18, 2021
8.332
8.410
8.297
8.346
193,889
-0.02(-0.25%)
Feb 17, 2021
8.424
8.452
8.262
8.368
199,912
-0.03(-0.34%)
Feb 16, 2021
8.438
8.459
8.290
8.396
231,015
+0.02(+0.25%)
Feb 12, 2021
8.332
8.410
8.283
8.375
182,352
+0.05(+0.59%)
Feb 11, 2021
8.297
8.403
8.297
8.325
304,638
+0.06(+0.76%)
Feb 10, 2021
8.171
8.262
8.108
8.262
248,589
+0.14(+1.73%)
Feb 09, 2021
8.213
8.234
8.066
8.122
263,190
-0.06(-0.77%)
Feb 08, 2021
8.171
8.311
8.171
8.185
293,650
+0.01(+0.17%)
Feb 05, 2021
8.185
8.234
8.080
8.171
353,869
+0.15(+1.92%)
Feb 04, 2021
7.996
8.122
7.954
8.017
489,959
+0.06(+0.79%)
Feb 03, 2021
7.491
8.094
7.491
7.954
747,800
+0.53(+7.18%)
Feb 02, 2021
7.372
7.498
7.322
7.421
268,751
+0.18(+2.42%)
Feb 01, 2021
7.224
7.280
7.084
7.245
300,985
+0.07(+0.98%)
Jan 29, 2021
7.315
7.379
7.098
7.175
295,984
-0.13(-1.82%)
Jan 28, 2021
7.315
7.463
7.245
7.308
206,712
-0.02(-0.29%)
Jan 27, 2021
7.484
7.589
7.322
7.330
255,474
-0.13(-1.79%)
Jan 26, 2021
7.491
7.526
7.435
7.463
224,688
+0.01(+0.09%)
Jan 25, 2021
7.589
7.645
7.379
7.456
301,307
-0.11(-1.48%)
Jan 22, 2021
7.589
7.617
7.463
7.568
199,318
-0.05(-0.64%)
Jan 21, 2021
7.547
7.673
7.421
7.617
234,310
+0.08(+1.12%)
Jan 20, 2021
7.456
7.547
7.442
7.533
321,033
+0.06(+0.75%)
Jan 19, 2021
7.407
7.526
7.366
7.477
357,775
+0.06(+0.75%)
Jan 15, 2021
7.345
7.498
7.317
7.421
230,610
+0.04(+0.57%)
Jan 14, 2021
7.282
7.435
7.261
7.380
196,579
+0.13(+1.83%)
Jan 13, 2021
7.212
7.343
7.212
7.247
200,879
+0.01(+0.10%)
Jan 12, 2021
7.226
7.317
7.164
7.240
204,270
+0.01(+0.19%)
Jan 11, 2021
7.303
7.351
7.212
7.226
214,256
-0.08(-1.05%)
Jan 08, 2021
7.268
7.352
7.233
7.303
164,598
+0.08(+1.06%)
Jan 07, 2021
7.171
7.348
7.143
7.226
255,631
+0.11(+1.57%)
Jan 06, 2021
7.101
7.226
7.094
7.115
228,130
+0.01(+0.20%)
Jan 05, 2021
7.052
7.136
7.052
7.101
207,836
+0.06(+0.79%)
Jan 04, 2021
7.038
7.101
6.906
7.045
409,106
+0.01(+0.20%)
Dec 31, 2020
7.031
7.031
7.031
408,680
+0.05(+0.70%)
Dec 30, 2020
7.080
7.136
6.766
6.982
408,680
-0.10(-1.38%)
Dec 29, 2020
7.038
7.136
7.038
7.080
189,011
+0.04(+0.59%)
Dec 28, 2020
7.045
7.143
7.010
7.038
293,905
+0.00(+0.00%)
Dec 24, 2020
7.157
7.157
7.017
7.038
129,870
-0.09(-1.27%)
Dec 23, 2020
7.108
7.240
7.094
7.129
162,002
+0.05(+0.69%)
Dec 22, 2020
7.345
7.421
7.059
7.080
297,343
-0.24(-3.24%)
Dec 21, 2020
7.234
7.476
7.213
7.317
428,422
+0.06(+0.76%)
Dec 18, 2020
7.206
7.303
7.192
7.262
272,451
+0.06(+0.77%)
Dec 17, 2020
7.206
7.303
7.165
7.206
232,527
+0.01(+0.10%)
Dec 16, 2020
7.109
7.241
7.095
7.199
290,440
+0.12(+1.66%)
Dec 15, 2020
7.075
7.123
7.047
7.082
222,312
+0.08(+1.19%)
Dec 14, 2020
7.047
7.158
6.998
6.998
294,317
+0.01(+0.10%)
Dec 11, 2020
6.922
7.019
6.867
6.992
237,637
+0.08(+1.20%)
Dec 10, 2020
6.971
6.992
6.805
6.908
313,220
-0.08(-1.19%)
Dec 09, 2020
7.095
7.151
6.923
6.992
256,065
-0.05(-0.69%)
Dec 08, 2020
7.075
7.116
7.026
7.040
155,911
-0.03(-0.49%)
Dec 07, 2020
7.061
7.130
6.936
7.075
250,092
-0.04(-0.58%)
Dec 04, 2020
7.068
7.206
7.068
7.116
192,421
+0.08(+1.18%)
Dec 03, 2020
6.964
7.095
6.943
7.033
325,944
+0.07(+0.99%)
Dec 02, 2020
6.985
7.068
6.929
6.964
184,933
-0.01(-0.10%)
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
.