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
)
14.12
-0.07 (-0.49%)
Streaming Delayed Price
Updated: 4:00 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 31, 2023
11.30
11.39
11.24
11.27
143,565
+0.04(+0.39%)
Aug 30, 2023
11.23
11.30
11.21
11.23
70,628
+0.05(+0.47%)
Aug 29, 2023
11.13
11.20
11.04
11.17
99,655
+0.08(+0.71%)
Aug 28, 2023
11.11
11.21
11.05
11.09
111,172
+0.02(+0.16%)
Aug 25, 2023
11.08
11.20
11.02
11.08
114,994
-0.01(-0.08%)
Aug 24, 2023
11.06
11.20
11.05
11.09
107,095
+0.00(+0.00%)
Aug 23, 2023
10.95
11.17
10.95
11.09
135,583
+0.12(+1.12%)
Aug 22, 2023
11.12
11.18
10.90
10.96
208,658
-0.18(-1.57%)
Aug 21, 2023
11.15
11.21
11.06
11.14
140,826
+0.00(+0.00%)
Aug 18, 2023
11.03
11.22
11.03
11.14
130,850
+0.06(+0.55%)
Aug 17, 2023
11.16
11.19
11.03
11.08
128,225
-0.08(-0.70%)
Aug 16, 2023
11.15
11.22
11.15
11.16
70,925
+0.00(+0.00%)
Aug 15, 2023
11.25
11.32
11.14
11.16
120,357
-0.15(-1.31%)
Aug 14, 2023
11.27
11.33
11.24
11.30
106,018
+0.03(+0.31%)
Aug 11, 2023
11.36
11.45
11.22
11.27
292,393
-0.12(-1.07%)
Aug 10, 2023
11.42
11.53
11.37
11.39
87,284
-0.04(-0.38%)
Aug 09, 2023
11.58
11.68
11.39
11.43
157,412
-0.19(-1.65%)
Aug 08, 2023
11.59
11.65
11.43
11.63
108,543
+0.01(+0.07%)
Aug 07, 2023
11.58
11.71
11.55
11.62
88,671
+0.03(+0.30%)
Aug 04, 2023
11.53
11.73
11.53
11.58
61,220
+0.08(+0.68%)
Aug 03, 2023
11.72
11.84
11.46
11.50
125,599
-0.22(-1.86%)
Aug 02, 2023
11.77
11.83
11.61
11.72
159,822
-0.08(-0.66%)
Aug 01, 2023
11.90
12.06
11.78
11.80
130,932
-0.10(-0.81%)
Jul 31, 2023
11.87
12.04
11.84
11.90
194,812
+0.05(+0.44%)
Jul 28, 2023
11.92
12.00
11.80
11.84
142,970
-0.03(-0.29%)
Jul 27, 2023
11.93
12.04
11.83
11.88
113,162
-0.02(-0.15%)
Jul 26, 2023
11.82
11.94
11.82
11.90
108,672
+0.10(+0.89%)
Jul 25, 2023
11.77
11.90
11.73
11.79
465,934
+0.03(+0.30%)
Jul 24, 2023
11.75
11.77
11.71
11.76
107,212
+0.03(+0.30%)
Jul 21, 2023
11.68
11.76
11.64
11.72
84,858
+0.06(+0.52%)
Jul 20, 2023
11.82
11.86
11.65
11.66
146,424
-0.19(-1.62%)
Jul 19, 2023
11.89
12.02
11.84
11.85
169,261
+0.00(+0.00%)
Jul 18, 2023
11.80
11.93
11.78
11.85
139,867
+0.05(+0.44%)
Jul 17, 2023
11.71
11.89
11.71
11.80
159,408
+0.04(+0.37%)
Jul 14, 2023
11.71
11.83
11.70
11.76
113,138
+0.03(+0.22%)
Jul 13, 2023
11.65
11.74
11.62
11.73
98,898
+0.10(+0.82%)
Jul 12, 2023
11.60
11.69
11.58
11.64
90,090
+0.09(+0.75%)
Jul 11, 2023
11.54
11.58
11.38
11.55
131,705
+0.02(+0.15%)
Jul 10, 2023
11.40
11.53
11.38
11.53
94,210
+0.16(+1.37%)
Jul 07, 2023
11.33
11.44
11.33
11.38
88,177
+0.06(+0.54%)
Jul 06, 2023
11.30
11.35
11.16
11.32
128,660
-0.10(-0.91%)
Jul 05, 2023
11.40
11.46
11.28
11.42
93,952
+0.02(+0.15%)
Jul 03, 2023
11.29
11.45
11.29
11.40
104,224
+0.11(+1.00%)
Jun 30, 2023
11.27
11.37
11.22
11.29
174,920
+0.10(+0.85%)
Jun 29, 2023
11.08
11.20
11.08
11.19
60,397
+0.11(+1.02%)
Jun 28, 2023
11.06
11.13
10.99
11.08
80,020
+0.05(+0.47%)
Jun 27, 2023
11.03
11.07
10.91
11.03
90,203
+0.05(+0.47%)
Jun 26, 2023
10.88
11.02
10.88
10.98
82,976
+0.06(+0.56%)
Jun 23, 2023
10.91
10.99
10.85
10.92
136,947
-0.08(-0.71%)
Jun 22, 2023
11.13
11.19
10.97
11.00
141,454
-0.14(-1.24%)
Jun 21, 2023
11.26
11.30
11.13
11.13
133,503
-0.10(-0.92%)
Jun 20, 2023
11.27
11.33
11.21
11.24
111,606
-0.03(-0.23%)
Jun 16, 2023
11.48
11.56
11.21
11.26
418,627
-0.22(-1.87%)
Jun 15, 2023
11.32
11.50
11.32
11.48
133,647
+0.01(+0.07%)
May 08, 2023
11.47
11.66
11.45
11.47
90,494
-0.02(-0.15%)
May 05, 2023
11.26
11.56
11.22
11.49
133,511
+0.35(+3.12%)
May 04, 2023
11.28
11.41
11.06
11.14
124,728
-0.15(-1.35%)
May 03, 2023
11.55
11.60
11.26
11.29
108,616
-0.20(-1.77%)
May 02, 2023
11.77
11.79
11.45
11.50
316,517
-0.27(-2.31%)
May 01, 2023
11.65
11.78
11.62
11.77
129,746
+0.06(+0.51%)
Apr 28, 2023
11.56
11.76
11.51
11.71
144,539
+0.20(+1.69%)
Apr 27, 2023
11.33
11.55
11.33
11.51
99,259
+0.15(+1.34%)
Apr 26, 2023
11.32
11.39
11.27
11.36
109,069
+0.03(+0.30%)
Apr 25, 2023
11.30
11.36
11.26
11.33
66,385
-0.04(-0.37%)
Apr 24, 2023
11.29
11.39
11.24
11.37
65,632
+0.04(+0.37%)
Apr 21, 2023
11.18
11.34
11.18
11.33
85,169
+0.03(+0.23%)
Apr 20, 2023
11.41
11.51
11.21
11.30
136,838
-0.19(-1.62%)
Apr 19, 2023
11.45
11.61
11.45
11.49
112,415
-0.03(-0.29%)
Apr 18, 2023
11.59
11.59
11.33
11.52
120,099
-0.02(-0.15%)
Apr 17, 2023
11.40
11.58
11.38
11.54
102,072
+0.11(+0.96%)
Apr 14, 2023
11.46
11.50
11.34
11.43
76,710
-0.01(-0.07%)
Apr 13, 2023
11.24
11.46
11.22
11.44
99,137
+0.27(+2.42%)
Apr 12, 2023
11.09
11.29
11.09
11.17
83,911
+0.08(+0.68%)
Apr 11, 2023
11.14
11.15
11.01
11.09
120,665
+0.10(+0.92%)
Apr 10, 2023
11.01
11.07
10.88
10.99
63,298
-0.03(-0.23%)
Apr 06, 2023
10.88
11.08
10.85
11.02
100,748
+0.04(+0.38%)
Apr 05, 2023
11.01
11.10
10.90
10.97
101,599
-0.11(-0.99%)
Apr 04, 2023
11.18
11.24
10.98
11.08
65,856
-0.06(-0.53%)
Apr 03, 2023
11.15
11.34
11.11
11.14
134,329
-0.03(-0.23%)
Mar 31, 2023
11.18
11.30
11.13
11.17
123,772
+0.09(+0.84%)
Mar 30, 2023
11.14
11.19
10.98
11.07
86,802
-0.04(-0.38%)
Mar 29, 2023
11.07
11.19
11.01
11.12
115,162
+0.13(+1.15%)
Mar 28, 2023
10.95
11.07
10.91
10.99
40,392
+0.03(+0.31%)
Mar 27, 2023
10.99
11.06
10.87
10.96
101,076
+0.03(+0.23%)
Mar 24, 2023
10.80
10.93
10.75
10.93
140,613
+0.10(+0.93%)
Mar 23, 2023
10.93
10.94
10.75
10.83
140,975
-0.01(-0.08%)
Mar 22, 2023
11.04
11.08
10.81
10.84
90,870
-0.11(-1.00%)
Mar 21, 2023
10.86
11.01
10.81
10.95
210,576
+0.20(+1.88%)
Mar 20, 2023
10.81
10.90
10.62
10.75
185,833
-0.03(-0.31%)
Mar 17, 2023
10.89
10.96
10.75
10.78
272,817
-0.21(-1.92%)
Mar 16, 2023
10.84
11.10
10.69
10.99
348,586
+0.08(+0.77%)
Mar 15, 2023
10.82
10.99
10.70
10.91
257,632
+0.00(+0.00%)
Mar 14, 2023
10.76
10.92
10.72
10.91
164,935
+0.34(+3.25%)
Mar 13, 2023
10.34
10.76
10.14
10.56
375,985
+0.11(+1.04%)
Mar 10, 2023
11.17
11.17
10.37
10.45
429,222
-0.75(-6.66%)
Mar 09, 2023
11.66
11.68
11.16
11.20
195,103
-0.45(-3.88%)
Mar 08, 2023
11.43
11.66
11.41
11.65
150,291
+0.23(+1.98%)
Mar 07, 2023
11.44
11.53
11.39
11.43
94,881
-0.02(-0.15%)
Mar 06, 2023
11.48
11.58
11.39
11.44
243,684
-0.04(-0.36%)
Mar 03, 2023
11.56
11.58
11.46
11.48
113,938
-0.04(-0.36%)
Mar 02, 2023
11.44
11.53
11.33
11.53
204,273
+0.08(+0.66%)
Mar 01, 2023
11.57
11.61
11.42
11.45
247,056
-0.12(-1.00%)
Feb 28, 2023
11.58
11.60
11.45
11.57
231,018
+0.05(+0.43%)
Feb 27, 2023
11.48
11.58
11.43
11.52
180,504
+0.07(+0.65%)
Feb 24, 2023
11.50
11.57
11.34
11.44
137,393
+0.00(+0.00%)
Feb 23, 2023
11.45
11.56
11.33
11.44
114,716
+0.08(+0.72%)
Feb 22, 2023
11.36
11.42
11.30
11.36
75,203
+0.02(+0.14%)
Feb 21, 2023
11.56
11.56
11.30
11.34
124,849
-0.25(-2.13%)
Feb 17, 2023
11.52
11.61
11.48
11.59
146,987
+0.14(+1.22%)
Feb 16, 2023
11.33
11.55
11.33
11.45
101,728
-0.01(-0.07%)
Feb 15, 2023
11.46
11.52
11.43
11.46
154,538
+0.01(+0.07%)
Feb 14, 2023
11.42
11.53
11.42
11.45
187,419
-0.06(-0.50%)
Feb 13, 2023
11.55
11.63
11.44
11.51
180,497
+0.00(+0.00%)
Feb 10, 2023
11.46
11.57
11.21
11.51
112,890
+0.10(+0.86%)
Feb 09, 2023
11.56
11.66
11.39
11.41
116,002
-0.07(-0.64%)
Feb 08, 2023
11.59
11.59
11.46
11.48
101,877
-0.09(-0.78%)
Feb 07, 2023
11.43
11.59
11.38
11.57
118,667
+0.16(+1.43%)
Feb 06, 2023
11.46
11.57
11.38
11.41
127,789
-0.06(-0.50%)
Feb 03, 2023
11.66
11.84
11.40
11.47
169,805
-0.35(-2.98%)
Feb 02, 2023
11.36
11.91
11.11
11.82
383,402
+0.59(+5.25%)
Feb 01, 2023
11.15
11.38
11.07
11.23
354,830
+0.10(+0.88%)
Jan 31, 2023
11.11
11.26
11.07
11.13
133,225
+0.10(+0.89%)
Jan 30, 2023
11.18
11.30
11.01
11.03
114,827
-0.15(-1.32%)
Jan 27, 2023
11.09
11.30
11.04
11.18
140,197
+0.15(+1.34%)
Jan 26, 2023
10.96
11.12
10.96
11.03
73,611
+0.08(+0.75%)
Jan 25, 2023
11.00
11.00
10.88
10.95
110,620
-0.07(-0.59%)
Jan 24, 2023
11.19
11.22
11.00
11.02
100,758
-0.09(-0.81%)
Jan 23, 2023
10.98
11.23
10.98
11.11
118,041
+0.09(+0.82%)
Jan 20, 2023
10.92
11.11
10.92
11.02
67,340
+0.08(+0.75%)
Jan 19, 2023
11.06
11.16
10.91
10.94
126,201
-0.24(-2.12%)
Jan 18, 2023
11.26
11.47
11.07
11.17
148,276
-0.09(-0.79%)
Jan 17, 2023
11.29
11.42
11.21
11.26
223,083
+0.08(+0.73%)
Jan 13, 2023
11.07
11.20
10.99
11.18
98,382
+0.07(+0.66%)
Jan 12, 2023
11.02
11.14
10.96
11.11
135,934
+0.20(+1.87%)
Jan 11, 2023
10.73
10.99
10.72
10.90
127,747
+0.28(+2.60%)
Jan 10, 2023
10.59
10.70
10.59
10.63
87,962
-0.01(-0.08%)
Jan 09, 2023
10.61
10.70
10.58
10.64
67,130
+0.09(+0.85%)
Jan 06, 2023
10.52
10.59
10.44
10.55
92,116
+0.13(+1.25%)
Jan 05, 2023
10.55
10.57
10.42
10.42
69,425
-0.20(-1.92%)
Jan 04, 2023
10.58
10.68
10.46
10.62
88,870
+0.08(+0.77%)
Jan 03, 2023
10.66
10.76
10.51
10.54
99,115
+0.03(+0.31%)
Dec 30, 2022
10.47
10.66
10.39
10.51
133,173
-0.02(-0.23%)
Dec 29, 2022
10.35
10.55
10.35
10.53
107,694
+0.19(+1.81%)
Dec 28, 2022
10.39
10.46
10.33
10.34
123,785
+0.01(+0.08%)
Dec 27, 2022
10.56
10.56
10.30
10.33
161,531
-0.11(-1.09%)
Dec 23, 2022
10.31
10.49
10.31
10.45
117,033
+0.12(+1.18%)
Dec 22, 2022
10.34
10.37
10.16
10.33
83,493
-0.06(-0.55%)
Dec 21, 2022
10.33
10.56
10.32
10.38
106,160
+0.11(+1.03%)
Dec 20, 2022
10.34
10.34
10.20
10.28
126,130
-0.11(-1.02%)
Dec 19, 2022
10.59
10.65
10.31
10.38
121,417
-0.21(-2.00%)
Dec 16, 2022
10.63
10.67
10.51
10.59
204,053
-0.06(-0.53%)
Dec 15, 2022
10.54
10.77
10.53
10.65
198,373
-0.19(-1.79%)
Dec 14, 2022
10.92
11.02
10.77
10.85
123,342
-0.13(-1.18%)
Dec 13, 2022
10.97
11.08
10.87
10.97
166,395
+0.18(+1.65%)
Dec 12, 2022
10.93
10.97
10.79
10.80
97,322
-0.11(-0.96%)
Dec 09, 2022
10.89
11.06
10.84
10.90
124,575
+0.02(+0.22%)
Dec 08, 2022
10.85
11.03
10.81
10.88
93,988
+0.02(+0.22%)
Dec 07, 2022
10.71
11.05
10.60
10.85
127,639
+0.11(+1.05%)
Dec 06, 2022
10.92
11.01
10.72
10.74
129,852
-0.19(-1.78%)
Dec 05, 2022
11.23
11.31
10.89
10.93
212,845
-0.33(-2.94%)
Dec 02, 2022
11.35
11.35
11.15
11.27
211,159
-0.06(-0.50%)
Dec 01, 2022
11.25
11.70
11.19
11.32
304,783
+0.10(+0.93%)
Nov 30, 2022
11.23
11.25
11.06
11.22
148,635
-0.02(-0.14%)
Nov 29, 2022
11.27
11.28
11.14
11.23
98,764
-0.04(-0.36%)
Nov 28, 2022
11.52
11.59
11.24
11.27
174,816
-0.18(-1.61%)
Nov 25, 2022
11.27
11.63
11.27
11.46
294,309
+0.18(+1.64%)
Nov 23, 2022
11.19
11.36
11.14
11.27
109,588
+0.04(+0.36%)
Nov 22, 2022
11.20
11.29
11.17
11.23
84,357
+0.01(+0.07%)
Nov 21, 2022
11.09
11.23
11.02
11.23
104,015
+0.08(+0.72%)
Nov 18, 2022
11.15
11.27
11.11
11.15
108,741
+0.00(+0.00%)
Nov 17, 2022
11.02
11.19
10.89
11.15
153,239
+0.01(+0.07%)
Nov 16, 2022
11.02
11.22
11.01
11.14
162,469
+0.06(+0.58%)
Nov 15, 2022
11.02
11.23
10.99
11.07
145,433
+0.09(+0.80%)
Nov 14, 2022
11.15
11.21
10.97
10.99
180,554
-0.23(-2.06%)
Nov 11, 2022
11.24
11.33
11.07
11.22
183,101
-0.07(-0.64%)
Nov 10, 2022
11.34
11.47
11.13
11.29
132,361
+0.17(+1.51%)
Nov 09, 2022
11.27
11.34
11.02
11.12
219,923
-0.14(-1.27%)
Nov 08, 2022
11.52
11.67
11.22
11.27
183,633
-0.15(-1.33%)
Nov 07, 2022
11.20
11.52
11.18
11.42
337,653
+0.30(+2.73%)
Nov 04, 2022
11.03
11.26
10.93
11.11
180,980
+0.08(+0.72%)
Nov 03, 2022
10.83
11.13
10.75
11.03
183,935
+0.14(+1.32%)
Nov 02, 2022
10.69
11.11
10.48
10.89
322,690
+0.53(+5.16%)
Nov 01, 2022
10.44
10.57
10.27
10.36
115,009
+0.07(+0.70%)
Oct 31, 2022
10.50
10.61
10.27
10.28
158,281
-0.12(-1.15%)
Oct 28, 2022
10.26
10.42
10.24
10.40
116,726
+0.22(+2.11%)
Oct 27, 2022
10.36
10.49
10.18
10.19
100,409
-0.10(-1.01%)
Oct 26, 2022
10.27
10.42
10.27
10.29
120,301
+0.04(+0.39%)
Oct 25, 2022
10.01
10.31
9.910
10.25
133,820
+0.28(+2.80%)
Oct 24, 2022
9.894
10.09
9.862
9.974
93,315
+0.14(+1.38%)
Oct 21, 2022
9.838
9.913
9.703
9.838
68,905
+0.02(+0.16%)
Oct 20, 2022
9.751
9.990
9.689
9.822
114,841
+0.06(+0.65%)
Oct 19, 2022
9.806
9.941
9.695
9.758
117,757
-0.15(-1.52%)
Oct 18, 2022
10.04
10.19
9.885
9.909
133,297
+0.10(+0.97%)
Oct 17, 2022
9.774
10.02
9.774
9.814
132,434
+0.13(+1.31%)
Oct 14, 2022
9.663
9.790
9.624
9.687
104,458
+0.13(+1.33%)
Oct 13, 2022
9.339
9.640
9.030
9.560
200,704
+0.08(+0.84%)
Oct 12, 2022
9.402
9.719
9.212
9.481
443,425
+0.08(+0.84%)
Oct 11, 2022
9.394
9.497
9.117
9.402
515,387
-0.01(-0.08%)
Oct 10, 2022
9.584
9.608
9.386
9.410
100,939
-0.16(-1.66%)
Oct 07, 2022
9.671
9.808
9.386
9.568
339,940
-0.09(-0.90%)
Oct 06, 2022
10.08
10.13
9.426
9.656
355,976
-0.40(-3.94%)
Oct 05, 2022
10.19
10.23
9.877
10.05
158,003
-0.19(-1.86%)
Oct 04, 2022
9.822
10.25
9.822
10.24
310,014
+0.55(+5.64%)
Oct 03, 2022
9.679
9.790
9.545
9.695
165,087
+0.11(+1.16%)
Sep 30, 2022
9.505
10.04
9.505
9.584
199,945
+0.11(+1.17%)
Sep 29, 2022
9.917
9.917
9.323
9.473
237,307
-0.48(-4.85%)
Sep 28, 2022
9.687
10.06
9.671
9.957
210,317
+0.28(+2.86%)
Sep 27, 2022
9.758
10.17
9.603
9.679
205,626
-0.06(-0.65%)
Sep 26, 2022
10.10
10.16
9.584
9.743
295,368
-0.42(-4.09%)
Sep 23, 2022
10.46
10.46
10.04
10.16
241,667
-0.34(-3.28%)
Sep 22, 2022
10.77
10.85
10.47
10.50
141,175
-0.29(-2.64%)
Sep 21, 2022
10.92
11.01
10.76
10.79
102,302
-0.14(-1.27%)
Sep 20, 2022
11.04
11.18
10.90
10.93
78,057
-0.13(-1.14%)
Sep 19, 2022
10.97
11.11
10.96
11.05
75,243
-0.02(-0.14%)
Sep 16, 2022
11.01
11.12
10.88
11.07
145,488
+0.05(+0.43%)
Sep 15, 2022
11.03
11.25
11.00
11.02
64,742
+0.01(+0.07%)
Sep 14, 2022
11.09
11.19
10.99
11.01
78,330
-0.02(-0.14%)
Sep 13, 2022
11.23
11.27
11.02
11.03
73,293
-0.25(-2.23%)
Sep 12, 2022
11.27
11.39
11.23
11.28
91,095
+0.03(+0.28%)
Sep 09, 2022
11.27
11.40
11.23
11.25
57,216
+0.03(+0.28%)
Sep 08, 2022
11.19
11.23
11.07
11.22
69,853
+0.02(+0.21%)
Sep 07, 2022
11.08
11.21
11.04
11.19
88,460
+0.12(+1.07%)
Sep 06, 2022
11.12
11.24
11.03
11.08
74,639
+0.01(+0.07%)
Sep 02, 2022
11.20
11.25
11.04
11.07
66,680
-0.05(-0.43%)
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
.