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 Corp
(NQ:
GAINM
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
Dec 31, 2019
23.61
23.63
23.54
23.62
3,361
-0.05(-0.21%)
Dec 30, 2019
23.51
23.67
23.47
23.67
11,451
+0.28(+1.18%)
Dec 27, 2019
23.55
23.55
23.39
23.39
2,710
-0.14(-0.58%)
Dec 26, 2019
23.48
23.53
23.48
23.53
1,392
-0.02(-0.08%)
Dec 24, 2019
23.55
23.58
23.49
23.55
3,794
-0.02(-0.07%)
Dec 23, 2019
23.49
23.67
23.48
23.56
8,836
+0.05(+0.23%)
Dec 20, 2019
23.49
23.51
23.49
23.51
542
+0.06(+0.28%)
Dec 19, 2019
23.47
23.52
23.45
23.45
7,274
+0.00(+0.00%)
Dec 18, 2019
23.50
23.50
23.40
23.45
4,112
+0.00(+0.00%)
Dec 17, 2019
23.46
23.49
23.38
23.45
7,491
+0.09(+0.39%)
Dec 16, 2019
23.49
23.49
23.35
23.35
5,222
-0.09(-0.39%)
Dec 13, 2019
23.45
23.45
23.45
23.45
435
+0.04(+0.17%)
Dec 12, 2019
23.43
23.44
23.41
23.41
795
-0.01(-0.05%)
Dec 11, 2019
23.37
23.45
23.35
23.42
4,569
-0.02(-0.07%)
Dec 10, 2019
23.53
23.53
23.43
23.43
2,943
-0.08(-0.32%)
Dec 09, 2019
23.54
23.54
23.48
23.51
5,469
+0.00(+0.02%)
Dec 06, 2019
23.45
23.51
23.45
23.51
1,852
+0.06(+0.26%)
Dec 05, 2019
23.38
23.49
23.38
23.45
3,418
+0.01(+0.04%)
Dec 04, 2019
23.36
23.47
23.36
23.44
2,506
+0.08(+0.35%)
Dec 03, 2019
23.53
23.54
23.35
23.35
5,144
-0.08(-0.36%)
Dec 02, 2019
23.47
23.47
23.37
23.44
3,506
-0.05(-0.23%)
Nov 29, 2019
23.45
23.54
23.45
23.49
1,089
+0.04(+0.18%)
Nov 27, 2019
23.47
23.47
23.40
23.45
762
+0.05(+0.21%)
Nov 26, 2019
23.41
23.55
23.37
23.40
13,370
+0.03(+0.12%)
Nov 25, 2019
23.45
23.45
23.35
23.37
1,769
-0.06(-0.24%)
Nov 22, 2019
23.39
23.43
23.34
23.43
9,808
+0.07(+0.30%)
Nov 21, 2019
23.34
23.36
23.32
23.36
1,075
+0.02(+0.10%)
Nov 20, 2019
23.37
23.39
23.33
23.33
6,411
-0.03(-0.11%)
Nov 19, 2019
23.42
23.44
23.35
23.36
3,807
-0.08(-0.32%)
Nov 18, 2019
23.39
23.44
23.39
23.44
1,494
+0.10(+0.43%)
Nov 15, 2019
23.26
23.38
23.26
23.33
3,614
+0.05(+0.24%)
Nov 14, 2019
23.31
23.33
23.28
23.28
4,452
+0.01(+0.06%)
Nov 13, 2019
23.36
23.36
23.25
23.27
7,811
-0.10(-0.44%)
Nov 12, 2019
23.37
23.37
23.37
23.37
831
-0.02(-0.09%)
Nov 11, 2019
23.43
23.43
23.39
23.39
1,087
+0.05(+0.20%)
Nov 08, 2019
23.35
23.43
23.33
23.34
11,391
+0.03(+0.12%)
Nov 07, 2019
23.35
23.35
23.30
23.32
1,839
+0.02(+0.08%)
Nov 06, 2019
23.31
23.31
23.30
23.30
721
-0.04(-0.19%)
Nov 05, 2019
23.35
23.35
23.32
23.34
1,923
-0.01(-0.04%)
Nov 04, 2019
23.29
23.35
23.24
23.35
2,667
+0.07(+0.31%)
Nov 01, 2019
23.28
23.28
23.28
23.28
109
-0.05(-0.20%)
Oct 31, 2019
23.35
23.35
23.25
23.33
2,105
+0.03(+0.11%)
Oct 30, 2019
23.37
23.37
23.30
23.30
968
-0.04(-0.15%)
Oct 29, 2019
23.29
23.33
23.27
23.33
4,864
+0.00(+0.00%)
Oct 28, 2019
23.30
23.33
23.28
23.33
2,464
+0.04(+0.18%)
Oct 25, 2019
23.31
23.32
23.28
23.29
1,204
-0.05(-0.22%)
Oct 24, 2019
23.28
23.35
23.28
23.34
2,621
+0.06(+0.27%)
Oct 23, 2019
23.37
23.43
23.28
23.28
1,250
-0.09(-0.39%)
Oct 22, 2019
23.37
23.37
23.32
23.37
1,750
+0.01(+0.03%)
Oct 21, 2019
23.26
23.37
23.26
23.36
4,293
+0.07(+0.28%)
Oct 18, 2019
23.16
23.30
23.16
23.30
5,394
+0.14(+0.59%)
Oct 17, 2019
23.16
23.16
23.16
23.16
184
-0.10(-0.43%)
Oct 16, 2019
23.27
23.31
23.26
23.26
6,788
+0.01(+0.04%)
Oct 15, 2019
23.18
23.31
23.14
23.25
11,642
+0.08(+0.37%)
Oct 14, 2019
23.16
23.17
23.16
23.17
870
+0.08(+0.35%)
Oct 11, 2019
23.16
23.16
23.09
23.09
220
-0.01(-0.04%)
Oct 10, 2019
23.10
23.11
23.07
23.10
2,021
+0.00(+0.00%)
Oct 09, 2019
23.10
23.10
23.03
23.10
7,161
+0.03(+0.12%)
Oct 08, 2019
23.05
23.10
23.05
23.07
3,093
+0.07(+0.29%)
Oct 07, 2019
23.09
23.09
22.99
23.00
8,092
-0.01(-0.03%)
Oct 04, 2019
23.10
23.10
23.00
23.01
8,257
-0.02(-0.10%)
Oct 03, 2019
22.98
23.08
22.98
23.03
15,100
+0.01(+0.04%)
Oct 02, 2019
23.06
23.07
22.99
23.03
1,727
+0.02(+0.08%)
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
.