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 (%)
May 31, 2019
22.69
22.70
22.61
22.61
2,471
-0.09(-0.40%)
May 30, 2019
22.69
22.75
22.69
22.70
1,366
-0.02(-0.07%)
May 29, 2019
22.62
22.71
22.62
22.71
1,000
+0.05(+0.23%)
May 28, 2019
22.73
22.73
22.61
22.66
2,817
+0.05(+0.24%)
May 24, 2019
22.61
22.70
22.54
22.61
4,943
-0.11(-0.47%)
May 23, 2019
22.71
22.71
22.71
22.71
261
-0.07(-0.31%)
May 22, 2019
22.61
22.78
22.60
22.78
1,240
+0.04(+0.19%)
May 21, 2019
22.70
22.74
22.64
22.74
2,494
+0.04(+0.16%)
May 20, 2019
22.62
22.70
22.62
22.70
1,806
+0.01(+0.04%)
May 17, 2019
22.58
22.69
22.58
22.69
338
+0.03(+0.12%)
May 16, 2019
22.58
22.67
22.58
22.67
665
-0.01(-0.04%)
May 15, 2019
22.68
22.68
22.68
22.68
836
-0.02(-0.07%)
May 14, 2019
22.51
22.69
22.51
22.69
2,286
+0.04(+0.19%)
May 13, 2019
22.63
22.65
22.63
22.65
1,820
+0.04(+0.16%)
May 10, 2019
22.62
22.62
22.61
22.61
3,500
+0.04(+0.16%)
May 09, 2019
22.58
22.58
22.58
22.58
1,129
-0.02(-0.08%)
May 08, 2019
22.62
22.62
22.60
22.60
406
+0.02(+0.08%)
May 07, 2019
22.58
22.58
22.58
22.58
131
+0.01(+0.03%)
May 06, 2019
22.57
22.57
22.57
22.57
347
+0.02(+0.08%)
May 03, 2019
22.55
22.55
22.55
22.55
225
+0.01(+0.06%)
May 02, 2019
22.54
22.57
22.54
22.54
2,541
-0.03(-0.14%)
May 01, 2019
22.57
22.59
22.46
22.57
5,376
+0.10(+0.43%)
Apr 30, 2019
22.47
22.60
22.47
22.47
7,319
-0.08(-0.33%)
Apr 29, 2019
22.55
22.55
22.55
22.55
225
-0.04(-0.18%)
Apr 26, 2019
22.54
22.59
22.54
22.59
1,242
-0.01(-0.03%)
Apr 25, 2019
22.53
22.60
22.47
22.60
1,095
+0.10(+0.46%)
Apr 24, 2019
22.57
22.60
22.47
22.49
4,206
+0.03(+0.12%)
Apr 23, 2019
22.45
22.61
22.45
22.46
3,872
-0.02(-0.09%)
Apr 22, 2019
22.46
22.48
22.45
22.48
903
+0.01(+0.05%)
Apr 18, 2019
22.53
22.53
22.45
22.47
451
+0.00(+0.00%)
Apr 17, 2019
22.46
22.51
22.46
22.47
2,172
+0.02(+0.08%)
Apr 16, 2019
22.50
22.54
22.46
22.46
3,262
+0.00(+0.00%)
Apr 15, 2019
22.53
22.54
22.46
22.46
3,484
-0.05(-0.23%)
Apr 12, 2019
22.46
22.51
22.46
22.51
1,021
+0.15(+0.67%)
Apr 11, 2019
22.51
22.51
22.34
22.36
10,482
-0.07(-0.31%)
Apr 10, 2019
22.42
22.51
22.42
22.43
7,103
-0.02(-0.08%)
Apr 09, 2019
22.48
22.48
22.45
22.45
706
+0.00(+0.00%)
Apr 08, 2019
22.48
22.48
22.45
22.45
6,085
-0.00(-0.02%)
Apr 05, 2019
22.39
22.48
22.39
22.45
2,270
+0.12(+0.53%)
Apr 04, 2019
22.33
22.33
22.33
22.33
367
-0.05(-0.21%)
Apr 03, 2019
22.38
22.38
22.38
1
+0.00(+0.00%)
Apr 02, 2019
22.43
22.43
22.38
22.38
857
+0.07(+0.32%)
Apr 01, 2019
22.31
22.43
22.31
22.31
4,026
-0.11(-0.51%)
Mar 29, 2019
22.39
22.42
22.39
22.42
908
+0.08(+0.35%)
Mar 28, 2019
22.26
22.36
22.26
22.34
1,116
+0.00(+0.00%)
Mar 27, 2019
22.39
22.39
22.34
22.34
532
-0.07(-0.31%)
Mar 26, 2019
22.36
22.41
22.25
22.41
1,272
+0.06(+0.28%)
Mar 25, 2019
22.35
22.35
22.35
22.35
1,135
-0.01(-0.03%)
Mar 22, 2019
22.32
22.36
22.31
22.36
1,362
+0.05(+0.22%)
Mar 21, 2019
22.29
22.39
22.23
22.31
3,717
-0.02(-0.07%)
Mar 20, 2019
22.33
22.33
22.15
22.32
3,643
-0.07(-0.32%)
Mar 19, 2019
22.25
22.39
22.25
22.39
1,387
+0.12(+0.55%)
Mar 18, 2019
22.16
22.27
22.16
22.27
1,451
+0.04(+0.20%)
Mar 15, 2019
22.23
22.23
22.23
22.23
342
+0.01(+0.04%)
Mar 13, 2019
22.22
22.22
22.22
0
+0.00(+0.00%)
Mar 12, 2019
22.16
22.22
22.10
22.22
3,505
+0.05(+0.24%)
Mar 11, 2019
22.17
22.17
22.16
22.17
856
-0.00(-0.02%)
Mar 08, 2019
22.06
22.18
22.06
22.17
1,939
+0.13(+0.58%)
Mar 07, 2019
22.17
22.17
22.04
22.04
1,376
-0.14(-0.64%)
Mar 06, 2019
22.11
22.19
22.11
22.19
741
+0.09(+0.41%)
Mar 05, 2019
22.28
22.28
22.10
22.10
1,054
+0.03(+0.12%)
Mar 04, 2019
22.30
22.30
22.04
22.07
4,723
-0.19(-0.87%)
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
.