Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
Gladstone Investment
(NQ:
GAIN
)
14.04
+0.09 (+0.65%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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 (%)
May 28, 2021
10.05
10.11
9.989
10.04
174,150
+0.04(+0.36%)
May 27, 2021
9.946
10.05
9.889
10.00
145,710
+0.11(+1.08%)
May 26, 2021
9.654
9.949
9.654
9.896
118,829
+0.17(+1.76%)
May 25, 2021
9.868
9.939
9.711
9.725
107,845
-0.14(-1.45%)
May 24, 2021
9.839
9.910
9.775
9.868
107,161
+0.07(+0.73%)
May 21, 2021
9.718
9.832
9.718
9.796
120,248
+0.04(+0.44%)
May 20, 2021
9.639
9.768
9.568
9.753
105,956
+0.09(+0.88%)
May 19, 2021
9.589
9.739
9.487
9.668
168,142
+0.03(+0.30%)
May 18, 2021
9.704
9.818
9.632
9.639
140,266
-0.08(-0.81%)
May 17, 2021
9.562
9.789
9.512
9.718
233,128
+0.21(+2.16%)
May 14, 2021
9.611
9.682
9.421
9.512
220,465
+0.09(+0.98%)
May 13, 2021
9.200
9.491
9.200
9.420
228,005
+0.21(+2.31%)
May 12, 2021
9.349
9.392
9.044
9.207
400,673
-0.19(-2.04%)
May 11, 2021
9.576
9.576
9.214
9.399
505,417
-0.31(-3.21%)
May 10, 2021
9.846
9.885
9.704
9.711
238,180
-0.09(-0.87%)
May 07, 2021
9.746
9.874
9.746
9.796
142,547
+0.02(+0.22%)
May 06, 2021
9.838
9.895
9.675
9.775
289,333
-0.09(-0.93%)
May 05, 2021
9.860
9.916
9.831
9.867
134,374
+0.02(+0.22%)
May 04, 2021
9.959
10.02
9.796
9.846
248,962
-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
.