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
)
13.71
-0.23 (-1.65%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 23, 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 (%)
Jul 30, 2021
10.37
10.44
10.33
10.39
119,038
+0.04(+0.35%)
Jul 29, 2021
10.47
10.47
10.33
10.35
102,884
+0.02(+0.21%)
Jul 28, 2021
10.31
10.40
10.27
10.33
91,843
+0.02(+0.21%)
Jul 27, 2021
10.34
10.40
10.27
10.31
101,433
-0.07(-0.70%)
Jul 26, 2021
10.29
10.43
10.26
10.38
111,106
+0.08(+0.77%)
Jul 23, 2021
10.32
10.47
10.29
10.30
215,323
-0.04(-0.42%)
Jul 22, 2021
10.46
10.48
10.31
10.35
72,926
-0.09(-0.90%)
Jul 21, 2021
10.43
10.53
10.36
10.44
108,938
+0.09(+0.83%)
Jul 20, 2021
10.25
10.43
10.18
10.35
131,434
+0.16(+1.55%)
Jul 19, 2021
10.22
10.32
9.979
10.20
209,397
-0.19(-1.80%)
Jul 16, 2021
10.43
10.54
10.37
10.38
115,743
-0.02(-0.21%)
Jul 15, 2021
10.43
10.52
10.35
10.40
243,492
-0.04(-0.34%)
Jul 14, 2021
10.50
10.58
10.40
10.44
145,504
-0.05(-0.48%)
Jul 13, 2021
10.58
10.58
10.45
10.49
96,933
-0.07(-0.68%)
Jul 12, 2021
10.48
10.56
10.44
10.56
100,937
+0.09(+0.82%)
Jul 09, 2021
10.38
10.50
10.35
10.48
111,611
+0.17(+1.60%)
Jul 08, 2021
10.43
10.43
10.21
10.31
200,271
-0.19(-1.78%)
Jul 07, 2021
10.64
10.64
10.47
10.50
134,647
-0.12(-1.15%)
Jul 06, 2021
10.53
10.65
10.46
10.62
208,539
+0.02(+0.20%)
Jul 02, 2021
10.43
10.60
10.43
10.60
165,066
+0.16(+1.52%)
Jul 01, 2021
10.35
10.46
10.33
10.44
79,431
+0.08(+0.76%)
Jun 30, 2021
10.36
10.40
10.34
10.36
153,586
+0.06(+0.56%)
Jun 29, 2021
10.35
10.43
10.29
10.30
101,696
-0.08(-0.76%)
Jun 28, 2021
10.48
10.51
10.34
10.38
123,264
+0.00(+0.00%)
Jun 25, 2021
10.40
10.51
10.34
10.38
151,052
-0.02(-0.21%)
Jun 24, 2021
10.41
10.43
10.32
10.40
280,394
+0.05(+0.49%)
Jun 23, 2021
10.43
10.43
10.33
10.35
82,641
-0.03(-0.28%)
Jun 22, 2021
10.38
10.40
10.31
10.38
85,237
+0.03(+0.28%)
Jun 21, 2021
10.00
10.47
10.00
10.35
218,654
+0.36(+3.60%)
Jun 18, 2021
10.23
10.24
9.930
9.995
494,977
-0.20(-1.97%)
Jun 17, 2021
10.26
10.33
10.07
10.20
187,823
-0.10(-0.98%)
Jun 16, 2021
10.28
10.35
10.11
10.30
204,974
+0.02(+0.21%)
Jun 15, 2021
10.45
10.48
10.18
10.28
293,242
-0.14(-1.31%)
Jun 14, 2021
10.52
10.56
10.34
10.41
339,222
-0.16(-1.56%)
Jun 11, 2021
10.53
10.67
10.49
10.58
233,919
+0.12(+1.16%)
Jun 10, 2021
10.55
10.58
10.45
10.45
178,226
-0.06(-0.54%)
Jun 09, 2021
10.55
10.55
10.43
10.51
205,441
-0.01(-0.14%)
Jun 08, 2021
10.49
10.56
10.43
10.53
177,249
+0.09(+0.82%)
Jun 07, 2021
10.52
10.55
10.36
10.44
173,673
+0.04(+0.34%)
Jun 04, 2021
10.38
10.47
10.35
10.40
215,514
+0.10(+0.97%)
Jun 03, 2021
10.26
10.45
10.20
10.30
263,524
+0.04(+0.35%)
Jun 02, 2021
10.20
10.30
10.18
10.27
214,000
+0.09(+0.91%)
Jun 01, 2021
10.05
10.23
10.05
10.18
244,620
+0.14(+1.42%)
May 28, 2021
10.05
10.10
9.984
10.03
174,239
+0.04(+0.36%)
May 27, 2021
9.941
10.04
9.884
9.998
145,785
+0.11(+1.08%)
May 26, 2021
9.649
9.944
9.649
9.891
118,889
+0.17(+1.76%)
May 25, 2021
9.863
9.934
9.706
9.720
107,900
-0.14(-1.45%)
May 24, 2021
9.834
9.905
9.770
9.863
107,215
+0.07(+0.73%)
May 21, 2021
9.713
9.827
9.713
9.791
120,309
+0.04(+0.44%)
May 20, 2021
9.634
9.763
9.563
9.748
106,010
+0.09(+0.88%)
May 19, 2021
9.585
9.734
9.482
9.663
168,228
+0.03(+0.30%)
May 18, 2021
9.699
9.813
9.627
9.634
140,337
-0.08(-0.81%)
May 17, 2021
9.557
9.784
9.507
9.713
233,247
+0.21(+2.16%)
May 14, 2021
9.607
9.677
9.416
9.507
220,578
+0.09(+0.98%)
May 13, 2021
9.195
9.486
9.195
9.415
228,121
+0.21(+2.31%)
May 12, 2021
9.344
9.387
9.039
9.202
400,877
-0.19(-2.04%)
May 11, 2021
9.571
9.571
9.210
9.394
505,675
-0.31(-3.21%)
May 10, 2021
9.840
9.879
9.699
9.706
238,302
-0.09(-0.87%)
May 07, 2021
9.741
9.869
9.741
9.791
142,619
+0.02(+0.22%)
May 06, 2021
9.833
9.890
9.670
9.770
289,480
-0.09(-0.93%)
May 05, 2021
9.855
9.911
9.826
9.862
134,443
+0.02(+0.22%)
May 04, 2021
9.954
10.02
9.791
9.840
249,089
-0.16(-1.63%)
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
.