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 (%)
Aug 30, 2019
23.04
23.04
23.02
23.02
1,217
+0.01(+0.02%)
Aug 29, 2019
22.88
23.12
22.88
23.01
2,766
+0.13(+0.57%)
Aug 28, 2019
22.92
22.97
22.84
22.88
25,654
-0.05(-0.24%)
Aug 27, 2019
22.97
22.97
22.94
22.94
7,942
-0.06(-0.28%)
Aug 26, 2019
23.07
23.07
22.97
23.00
3,762
-0.08(-0.35%)
Aug 23, 2019
23.15
23.15
23.04
23.08
663
-0.01(-0.04%)
Aug 22, 2019
23.24
23.24
22.99
23.09
8,459
-0.12(-0.51%)
Aug 21, 2019
23.21
23.21
23.13
23.21
2,005
+0.08(+0.35%)
Aug 20, 2019
23.10
23.16
23.10
23.13
1,418
+0.01(+0.04%)
Aug 19, 2019
23.30
23.30
23.12
23.12
2,861
-0.01(-0.04%)
Aug 16, 2019
23.22
23.23
23.13
23.13
2,335
+0.00(+0.00%)
Aug 15, 2019
23.12
23.13
23.12
23.13
537
-0.11(-0.46%)
Aug 14, 2019
23.22
23.29
23.12
23.23
3,652
+0.18(+0.78%)
Aug 13, 2019
23.05
23.19
23.05
23.05
1,578
-0.21(-0.89%)
Aug 12, 2019
23.26
23.26
23.26
23.26
143
-0.07(-0.31%)
Aug 09, 2019
23.01
23.33
23.01
23.33
12,567
+0.27(+1.17%)
Aug 08, 2019
23.00
23.06
23.00
23.06
2,697
+0.02(+0.09%)
Aug 07, 2019
23.06
23.06
23.04
23.04
1,234
-0.02(-0.09%)
Aug 06, 2019
23.04
23.06
23.04
23.06
1,223
+0.07(+0.30%)
Aug 05, 2019
22.99
22.99
22.91
22.99
2,490
-0.00(-0.01%)
Aug 02, 2019
22.95
22.99
22.92
22.99
3,781
+0.04(+0.16%)
Aug 01, 2019
22.95
22.96
22.95
22.96
388
-0.00(-0.01%)
Jul 31, 2019
22.97
22.98
22.93
22.96
963
+0.03(+0.14%)
Jul 30, 2019
22.93
22.93
22.93
22.93
306
-0.05(-0.20%)
Jul 29, 2019
22.97
22.97
22.97
22.97
146
+0.05(+0.20%)
Jul 26, 2019
22.86
22.93
22.86
22.93
2,669
+0.06(+0.28%)
Jul 25, 2019
22.93
23.00
22.84
22.86
7,079
-0.19(-0.82%)
Jul 24, 2019
22.97
23.05
22.86
23.05
6,848
+0.05(+0.20%)
Jul 23, 2019
22.97
23.02
22.97
23.01
2,613
+0.01(+0.04%)
Jul 19, 2019
23.00
23.00
23.00
0
+0.09(+0.41%)
Jul 18, 2019
22.92
22.92
22.91
22.91
223
+0.05(+0.21%)
Jul 17, 2019
22.86
22.86
22.86
55
+0.00(+0.00%)
Jul 16, 2019
22.81
22.86
22.81
22.86
2,742
-0.04(-0.19%)
Jul 15, 2019
22.88
22.90
22.78
22.90
7,001
+0.02(+0.08%)
Jul 11, 2019
22.88
22.88
22.88
0
+0.05(+0.24%)
Jul 10, 2019
22.82
22.83
22.78
22.83
3,069
-0.03(-0.14%)
Jul 09, 2019
22.81
22.88
22.81
22.86
1,435
+0.01(+0.06%)
Jul 08, 2019
22.89
22.90
22.77
22.85
1,822
+0.02(+0.07%)
Jul 02, 2019
22.83
22.83
22.83
0
+0.01(+0.05%)
Jul 01, 2019
22.77
22.82
22.77
22.82
1,091
+0.05(+0.23%)
Jun 28, 2019
22.79
22.84
22.77
22.77
894
-0.07(-0.33%)
Jun 27, 2019
22.88
22.90
22.82
22.84
3,791
-0.04(-0.18%)
Jun 26, 2019
22.81
22.90
22.81
22.88
3,211
+0.04(+0.16%)
Jun 25, 2019
22.86
22.86
22.84
22.85
665
+0.11(+0.47%)
Jun 24, 2019
22.81
22.89
22.74
22.74
4,548
-0.07(-0.32%)
Jun 21, 2019
22.79
22.92
22.79
22.81
3,130
+0.02(+0.08%)
Jun 20, 2019
22.79
22.79
22.79
22.79
1,060
-0.00(-0.00%)
Jun 19, 2019
22.79
22.79
22.79
22.79
289
+0.00(+0.00%)
Jun 18, 2019
22.80
22.80
22.76
22.79
1,173
-0.00(-0.02%)
Jun 17, 2019
22.79
22.80
22.79
22.80
844
+0.01(+0.06%)
Jun 14, 2019
22.77
22.78
22.75
22.78
4,494
+0.06(+0.28%)
Jun 13, 2019
22.69
22.72
22.69
22.72
973
-0.06(-0.24%)
Jun 12, 2019
22.61
22.78
22.61
22.77
3,137
-0.01(-0.04%)
Jun 11, 2019
22.69
22.78
22.69
22.78
2,414
+0.06(+0.27%)
Jun 10, 2019
22.78
22.78
22.69
22.72
1,853
+0.04(+0.20%)
Jun 07, 2019
22.65
22.68
22.63
22.68
1,460
+0.05(+0.23%)
Jun 06, 2019
22.60
22.63
22.60
22.63
1,071
-0.02(-0.08%)
Jun 05, 2019
22.64
22.64
22.64
22.64
613
+0.02(+0.09%)
Jun 04, 2019
22.57
22.62
22.56
22.62
2,848
+0.10(+0.47%)
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
.