Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gladstone Investment (NQ: GAIN )

13.87 +0.16 (+1.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 11.58 11.82 191,917 +0.28(+2.47%)
Jan 28, 2022 11.52 11.56 11.30 11.54 130,431 +0.07(+0.65%)
Jan 27, 2022 11.54 11.68 11.45 11.46 182,123 -0.07(-0.59%)
Jan 26, 2022 11.62 11.94 11.44 11.53 186,723 -0.03(-0.26%)
Jan 25, 2022 10.89 11.58 10.82 11.56 226,953 +0.61(+5.54%)
Jan 24, 2022 11.29 11.33 10.41 10.95 813,027 -0.64(-5.56%)
Jan 21, 2022 11.86 11.98 11.54 11.60 316,778 -0.30(-2.52%)
Jan 20, 2022 12.17 12.25 11.87 11.89 139,332 -0.28(-2.31%)
Jan 19, 2022 12.36 12.38 12.15 12.18 116,809 -0.12(-0.97%)
Jan 18, 2022 12.09 12.41 11.94 12.29 230,566 +0.19(+1.60%)
Jan 14, 2022 12.10 0 -0.31(-2.52%)
Jan 13, 2022 12.59 12.59 12.36 12.41 127,015 -0.12(-0.95%)
Jan 12, 2022 12.54 12.66 12.46 12.53 94,188 +0.00(+0.00%)
Jan 11, 2022 12.44 12.53 12.28 12.53 116,530 +0.14(+1.14%)
Jan 10, 2022 12.50 12.55 12.21 12.39 199,292 -0.21(-1.66%)
Jan 07, 2022 12.59 12.63 12.49 12.60 87,791 +0.01(+0.06%)
Jan 06, 2022 12.50 12.74 12.50 12.59 119,363 +0.08(+0.66%)
Jan 05, 2022 12.70 12.76 12.50 12.51 132,742 -0.16(-1.29%)
Jan 04, 2022 12.68 12.74 12.62 12.68 96,263 +0.02(+0.18%)
Jan 03, 2022 12.69 12.77 12.56 12.65 141,765 -0.08(-0.64%)
Dec 31, 2021 12.56 12.78 12.56 12.73 110,793 +0.14(+1.13%)
Dec 30, 2021 12.60 12.79 12.57 12.59 123,621 -0.04(-0.35%)
Dec 29, 2021 12.52 12.73 12.45 12.64 220,659 +0.15(+1.19%)
Dec 28, 2021 12.53 12.68 12.31 12.49 160,685 +0.01(+0.06%)
Dec 27, 2021 12.37 12.50 12.30 12.48 137,484 +0.13(+1.03%)
Dec 23, 2021 12.25 12.44 12.21 12.35 104,466 +0.17(+1.41%)
Dec 22, 2021 11.99 12.24 11.91 12.18 122,051 +0.07(+0.58%)
Dec 21, 2021 12.08 12.33 12.08 12.11 86,233 +0.10(+0.80%)
Dec 20, 2021 12.11 12.17 11.79 12.02 291,823 -0.19(-1.58%)
Dec 17, 2021 12.18 12.35 11.97 12.21 219,144 +0.04(+0.30%)
Dec 16, 2021 12.31 12.40 12.16 12.17 112,448 -0.04(-0.36%)
Dec 15, 2021 12.06 12.26 11.99 12.22 126,771 +0.20(+1.67%)
Dec 14, 2021 12.24 12.28 11.97 12.02 156,956 -0.26(-2.12%)
Dec 13, 2021 12.35 12.44 12.26 12.28 107,485 -0.03(-0.24%)
Dec 10, 2021 12.30 12.36 12.22 12.30 73,677 +0.11(+0.91%)
Dec 09, 2021 12.33 12.33 12.05 12.19 152,008 -0.10(-0.84%)
Dec 08, 2021 12.43 12.48 12.26 12.30 117,074 -0.09(-0.72%)
Dec 07, 2021 12.19 12.43 12.19 12.39 181,806 +0.23(+1.89%)
Dec 06, 2021 12.24 12.24 12.02 12.16 170,369 +0.01(+0.06%)
Dec 03, 2021 12.32 12.40 11.94 12.15 222,806 -0.13(-1.02%)
Dec 02, 2021 12.19 12.37 12.19 12.27 92,652 +0.10(+0.79%)
Dec 01, 2021 12.44 12.51 12.18 12.18 132,872 -0.02(-0.18%)
Nov 30, 2021 12.22 12.31 12.13 12.20 169,883 -0.03(-0.24%)
Nov 29, 2021 12.42 12.45 12.16 12.23 228,962 -0.16(-1.31%)
Nov 26, 2021 12.44 12.44 12.10 12.39 212,627 -0.17(-1.35%)
Nov 24, 2021 12.38 12.62 12.36 12.56 138,072 +0.17(+1.37%)
Nov 23, 2021 12.35 12.47 12.30 12.39 125,791 +0.03(+0.24%)
Nov 22, 2021 12.53 12.62 12.32 12.36 183,723 -0.04(-0.36%)
Nov 19, 2021 12.28 12.53 12.21 12.41 134,588 +0.04(+0.36%)
Nov 18, 2021 12.42 12.36 12.27 12.36 179,054 -0.02(-0.15%)
Nov 17, 2021 12.42 12.46 12.34 12.38 134,874 -0.02(-0.18%)
Nov 16, 2021 12.23 12.48 12.20 12.40 169,654 +0.21(+1.69%)
Nov 15, 2021 12.18 12.29 12.15 12.20 184,457 +0.05(+0.42%)
Nov 12, 2021 12.16 12.20 12.10 12.15 73,381 +0.02(+0.18%)
Nov 11, 2021 12.02 12.16 12.01 12.12 125,753 +0.09(+0.73%)
Nov 10, 2021 12.10 12.04 126,028 -0.06(-0.49%)
Nov 09, 2021 12.12 12.16 12.01 12.10 88,170 -0.05(-0.42%)
Nov 08, 2021 12.12 12.24 12.04 12.15 164,202 +0.10(+0.85%)
Nov 05, 2021 11.88 12.15 11.80 12.04 200,095 +0.24(+2.05%)
Nov 04, 2021 11.76 11.87 11.69 11.80 218,090 +0.10(+0.88%)
Nov 03, 2021 11.79 11.79 11.44 11.70 173,380 +0.12(+1.08%)
Nov 02, 2021 11.68 11.74 11.51 11.57 152,757 -0.12(-1.01%)
Nov 01, 2021 11.68 11.89 11.65 11.69 328,030 +0.04(+0.38%)
Oct 29, 2021 11.40 11.69 11.40 11.65 160,570 +0.15(+1.34%)
Oct 28, 2021 11.29 11.52 11.29 11.49 99,130 +0.21(+1.82%)
Oct 27, 2021 11.34 11.40 11.28 11.29 104,756 -0.05(-0.45%)
Oct 26, 2021 11.38 11.34 143,092 +0.04(+0.33%)
Oct 25, 2021 11.19 11.33 11.19 11.30 178,946 +0.12(+1.05%)
Oct 22, 2021 11.13 11.25 11.07 11.18 279,278 +0.05(+0.46%)
Oct 21, 2021 11.03 11.23 10.98 11.13 222,058 +0.08(+0.76%)
Oct 20, 2021 11.06 11.11 11.00 11.05 171,238 +0.01(+0.07%)
Oct 19, 2021 10.95 11.06 10.91 11.04 153,857 +0.14(+1.27%)
Oct 18, 2021 10.77 10.92 10.76 10.90 141,709 +0.15(+1.36%)
Oct 15, 2021 10.71 10.84 10.70 10.76 124,820 +0.12(+1.10%)
Oct 14, 2021 10.71 10.73 10.62 10.64 134,615 +0.01(+0.14%)
Oct 13, 2021 10.46 10.66 10.42 10.62 189,874 +0.26(+2.47%)
Oct 12, 2021 10.38 10.43 10.35 10.37 113,867 +0.02(+0.21%)
Oct 11, 2021 10.35 10.44 10.32 10.35 86,150 +0.04(+0.36%)
Oct 08, 2021 10.32 10.41 10.31 10.31 88,996 +0.01(+0.07%)
Oct 07, 2021 10.35 10.52 10.29 10.30 137,648 +0.01(+0.14%)
Oct 06, 2021 10.19 10.35 10.19 10.29 116,704 +0.04(+0.43%)
Oct 05, 2021 10.23 10.35 10.21 10.24 90,405 +0.04(+0.43%)
Oct 04, 2021 10.21 10.34 10.19 10.20 125,354 -0.04(-0.43%)
Oct 01, 2021 10.22 10.34 10.17 10.24 141,039 +0.10(+1.01%)
Sep 30, 2021 10.27 10.41 10.14 10.14 193,229 -0.06(-0.57%)
Sep 29, 2021 10.18 10.25 10.01 10.20 157,041 +0.05(+0.50%)
Sep 28, 2021 10.27 10.38 10.15 10.15 139,822 -0.15(-1.49%)
Sep 27, 2021 10.31 10.38 10.24 10.30 129,196 +0.05(+0.50%)
Sep 24, 2021 10.33 10.41 10.22 10.25 106,801 -0.10(-0.99%)
Sep 23, 2021 10.40 10.54 10.32 10.35 109,893 -0.01(-0.14%)
Sep 22, 2021 10.28 10.49 10.26 10.37 122,957 +0.10(+0.92%)
Sep 21, 2021 10.29 10.40 10.24 10.27 183,391 -0.01(-0.07%)
Sep 20, 2021 10.32 10.34 10.13 10.28 242,558 -0.10(-0.98%)
Sep 17, 2021 10.52 10.59 10.36 10.38 453,239 -0.12(-1.11%)
Sep 16, 2021 10.55 10.57 10.37 10.50 109,516 -0.07(-0.62%)
Sep 15, 2021 10.36 10.60 10.34 10.56 117,806 +0.17(+1.68%)
Sep 14, 2021 10.52 10.53 10.35 10.39 96,778 -0.04(-0.42%)
Sep 13, 2021 10.53 10.53 10.25 10.43 198,618 -0.04(-0.42%)
Sep 10, 2021 10.62 10.64 10.45 10.48 90,693 -0.10(-0.96%)
Sep 09, 2021 10.61 10.70 10.56 10.58 113,736 +0.00(+0.00%)
Sep 08, 2021 10.66 10.70 10.58 10.58 96,965 -0.05(-0.48%)
Sep 07, 2021 10.80 10.82 10.57 10.63 141,737 -0.19(-1.75%)
Sep 03, 2021 10.94 10.94 10.66 10.82 111,489 -0.04(-0.40%)
Sep 02, 2021 10.97 11.00 10.83 10.86 90,003 -0.10(-0.93%)
Sep 01, 2021 10.89 11.08 10.84 10.96 205,808 +0.08(+0.73%)
Aug 31, 2021 10.79 10.92 10.76 10.88 155,893 +0.09(+0.87%)
Aug 30, 2021 10.85 10.87 10.71 10.79 126,743 +0.00(+0.00%)
Aug 27, 2021 10.70 10.88 10.69 10.79 98,130 +0.15(+1.43%)
Aug 26, 2021 10.72 10.72 10.58 10.64 102,751 -0.04(-0.41%)
Aug 25, 2021 10.60 10.73 10.56 10.68 112,183 +0.12(+1.10%)
Aug 24, 2021 10.58 10.60 10.51 10.56 117,718 +0.04(+0.34%)
Aug 23, 2021 10.46 10.62 10.46 10.53 142,475 +0.07(+0.69%)
Aug 20, 2021 10.35 10.54 10.14 10.46 131,957 +0.17(+1.70%)
Aug 19, 2021 10.61 10.61 10.27 10.28 214,670 -0.36(-3.39%)
Aug 18, 2021 10.72 10.82 10.63 10.64 116,028 -0.07(-0.67%)
Aug 17, 2021 10.89 10.90 10.63 10.72 168,737 -0.20(-1.79%)
Aug 16, 2021 10.85 10.90 10.84 10.91 139,166 -0.02(-0.20%)
Aug 13, 2021 10.84 11.00 10.83 10.93 175,190 +0.11(+1.00%)
Aug 12, 2021 10.73 10.82 10.70 10.82 96,531 +0.08(+0.74%)
Aug 11, 2021 10.77 10.80 10.66 10.74 185,308 +0.04(+0.34%)
Aug 10, 2021 10.60 10.75 10.52 10.71 286,456 +0.16(+1.51%)
Aug 09, 2021 10.60 10.62 10.55 10.55 86,030 -0.04(-0.34%)
Aug 06, 2021 10.51 10.60 10.49 10.59 95,735 +0.12(+1.10%)
Aug 05, 2021 10.46 10.51 10.38 10.47 121,094 +0.01(+0.07%)
Aug 04, 2021 10.51 10.54 10.46 10.46 136,248 -0.05(-0.48%)
Aug 03, 2021 10.37 10.53 10.30 10.51 190,510 +0.17(+1.61%)
Aug 02, 2021 10.42 10.45 10.35 10.35 112,104 -0.04(-0.42%)
Jul 30, 2021 10.37 10.44 10.33 10.39 119,038 +0.04(+0.35%)
Jul 29, 2021 10.47 10.47 10.33 10.35 102,884 +0.02(+0.21%)
Jul 28, 2021 10.31 10.40 10.27 10.33 91,843 +0.02(+0.21%)
Jul 27, 2021 10.34 10.40 10.27 10.31 101,433 -0.07(-0.70%)
Jul 26, 2021 10.29 10.43 10.26 10.38 111,106 +0.08(+0.77%)
Jul 23, 2021 10.32 10.47 10.29 10.30 215,323 -0.04(-0.42%)
Jul 22, 2021 10.46 10.48 10.31 10.35 72,926 -0.09(-0.90%)
Jul 21, 2021 10.43 10.53 10.36 10.44 108,938 +0.09(+0.83%)
Jul 20, 2021 10.25 10.43 10.18 10.35 131,434 +0.16(+1.55%)
Jul 19, 2021 10.22 10.32 9.979 10.20 209,397 -0.19(-1.80%)
Jul 16, 2021 10.43 10.54 10.37 10.38 115,743 -0.02(-0.21%)
Jul 15, 2021 10.43 10.52 10.35 10.40 243,492 -0.04(-0.34%)
Jul 14, 2021 10.50 10.58 10.40 10.44 145,504 -0.05(-0.48%)
Jul 13, 2021 10.58 10.58 10.45 10.49 96,933 -0.07(-0.68%)
Jul 12, 2021 10.48 10.56 10.44 10.56 100,937 +0.09(+0.82%)
Jul 09, 2021 10.38 10.50 10.35 10.48 111,611 +0.17(+1.60%)
Jul 08, 2021 10.43 10.43 10.21 10.31 200,271 -0.19(-1.78%)
Jul 07, 2021 10.64 10.64 10.47 10.50 134,647 -0.12(-1.15%)
Jul 06, 2021 10.53 10.65 10.46 10.62 208,539 +0.02(+0.20%)
Jul 02, 2021 10.43 10.60 10.43 10.60 165,066 +0.16(+1.52%)
Jul 01, 2021 10.35 10.46 10.33 10.44 79,431 +0.08(+0.76%)
Jun 30, 2021 10.36 10.40 10.34 10.36 153,586 +0.06(+0.56%)
Jun 29, 2021 10.35 10.43 10.29 10.30 101,696 -0.08(-0.76%)
Jun 28, 2021 10.48 10.51 10.34 10.38 123,264 +0.00(+0.00%)
Jun 25, 2021 10.40 10.51 10.34 10.38 151,052 -0.02(-0.21%)
Jun 24, 2021 10.41 10.43 10.32 10.40 280,394 +0.05(+0.49%)
Jun 23, 2021 10.43 10.43 10.33 10.35 82,641 -0.03(-0.28%)
Jun 22, 2021 10.38 10.40 10.31 10.38 85,237 +0.03(+0.28%)
Jun 21, 2021 10.00 10.47 10.00 10.35 218,654 +0.36(+3.60%)
Jun 18, 2021 10.23 10.24 9.930 9.995 494,977 -0.20(-1.97%)
Jun 17, 2021 10.26 10.33 10.07 10.20 187,823 -0.10(-0.98%)
Jun 16, 2021 10.28 10.35 10.11 10.30 204,974 +0.02(+0.21%)
Jun 15, 2021 10.45 10.48 10.18 10.28 293,242 -0.14(-1.31%)
Jun 14, 2021 10.52 10.56 10.34 10.41 339,222 -0.16(-1.56%)
Jun 11, 2021 10.53 10.67 10.49 10.58 233,919 +0.12(+1.16%)
Jun 10, 2021 10.55 10.58 10.45 10.45 178,226 -0.06(-0.54%)
Jun 09, 2021 10.55 10.55 10.43 10.51 205,441 -0.01(-0.14%)
Jun 08, 2021 10.49 10.56 10.43 10.53 177,249 +0.09(+0.82%)
Jun 07, 2021 10.52 10.55 10.36 10.44 173,673 +0.04(+0.34%)
Jun 04, 2021 10.38 10.47 10.35 10.40 215,514 +0.10(+0.97%)
Jun 03, 2021 10.26 10.45 10.20 10.30 263,524 +0.04(+0.35%)
Jun 02, 2021 10.20 10.30 10.18 10.27 214,000 +0.09(+0.91%)
Jun 01, 2021 10.05 10.23 10.05 10.18 244,620 +0.14(+1.42%)
May 28, 2021 10.05 10.10 9.984 10.03 174,239 +0.04(+0.36%)
May 27, 2021 9.941 10.04 9.884 9.998 145,785 +0.11(+1.08%)
May 26, 2021 9.649 9.944 9.649 9.891 118,889 +0.17(+1.76%)
May 25, 2021 9.863 9.934 9.706 9.720 107,900 -0.14(-1.45%)
May 24, 2021 9.834 9.905 9.770 9.863 107,215 +0.07(+0.73%)
May 21, 2021 9.713 9.827 9.713 9.791 120,309 +0.04(+0.44%)
May 20, 2021 9.634 9.763 9.563 9.748 106,010 +0.09(+0.88%)
May 19, 2021 9.585 9.734 9.482 9.663 168,228 +0.03(+0.30%)
May 18, 2021 9.699 9.813 9.627 9.634 140,337 -0.08(-0.81%)
May 17, 2021 9.557 9.784 9.507 9.713 233,247 +0.21(+2.16%)
May 14, 2021 9.607 9.677 9.416 9.507 220,578 +0.09(+0.98%)
May 13, 2021 9.195 9.486 9.195 9.415 228,121 +0.21(+2.31%)
May 12, 2021 9.344 9.387 9.039 9.202 400,877 -0.19(-2.04%)
May 11, 2021 9.571 9.571 9.210 9.394 505,675 -0.31(-3.21%)
May 10, 2021 9.840 9.879 9.699 9.706 238,302 -0.09(-0.87%)
May 07, 2021 9.741 9.869 9.741 9.791 142,619 +0.02(+0.22%)
May 06, 2021 9.833 9.890 9.670 9.770 289,480 -0.09(-0.93%)
May 05, 2021 9.855 9.911 9.826 9.862 134,443 +0.02(+0.22%)
May 04, 2021 9.954 10.02 9.791 9.840 249,089 -0.16(-1.63%)
May 03, 2021 10.15 10.15 9.933 10.00 237,295 -0.08(-0.84%)
Apr 30, 2021 10.20 10.26 10.08 10.09 173,632 -0.13(-1.25%)
Apr 29, 2021 10.19 10.27 10.07 10.22 266,742 +0.06(+0.63%)
Apr 28, 2021 10.06 10.21 10.02 10.15 233,650 +0.13(+1.34%)
Apr 27, 2021 9.940 10.02 9.890 10.02 241,495 +0.11(+1.07%)
Apr 26, 2021 9.968 9.968 9.869 9.911 166,771 -0.04(-0.36%)
Apr 23, 2021 9.926 9.989 9.855 9.947 161,219 +0.06(+0.65%)
Apr 22, 2021 10.04 10.04 9.855 9.883 246,313 -0.12(-1.21%)
Apr 21, 2021 10.03 10.06 9.891 10.00 276,250 +0.02(+0.21%)
Apr 20, 2021 9.940 10.03 9.848 9.982 329,840 +0.04(+0.35%)
Apr 19, 2021 9.975 9.982 9.834 9.947 302,030 +0.02(+0.21%)
Apr 16, 2021 9.820 9.975 9.750 9.926 366,564 +0.19(+1.96%)
Apr 15, 2021 9.608 9.817 9.595 9.735 285,204 +0.17(+1.77%)
Apr 14, 2021 9.524 9.616 9.510 9.566 205,785 +0.04(+0.44%)
Apr 13, 2021 9.524 9.538 9.404 9.524 207,882 +0.05(+0.52%)
Apr 12, 2021 9.390 9.517 9.383 9.474 242,957 +0.01(+0.15%)
Apr 09, 2021 9.383 9.538 9.347 9.460 455,441 +0.13(+1.44%)
Apr 08, 2021 9.284 9.362 9.249 9.326 172,859 +0.09(+0.99%)
Apr 07, 2021 9.171 9.340 9.136 9.235 331,533 +0.08(+0.85%)
Apr 06, 2021 8.967 9.164 8.931 9.157 520,194 +0.23(+2.61%)
Apr 05, 2021 8.818 8.938 8.790 8.924 205,081 +0.09(+1.04%)
Apr 01, 2021 8.656 8.832 8.656 8.832 152,806 +0.20(+2.37%)
Mar 31, 2021 8.734 8.840 8.593 8.628 209,425 -0.10(-1.13%)
Mar 30, 2021 8.783 8.825 8.691 8.727 179,165 +0.04(+0.41%)
Mar 29, 2021 8.656 8.776 8.607 8.691 206,720 +0.04(+0.41%)
Mar 26, 2021 8.557 8.677 8.508 8.656 140,899 +0.11(+1.32%)
Mar 25, 2021 8.466 8.564 8.289 8.543 203,257 +0.06(+0.67%)
Mar 24, 2021 8.579 8.670 8.473 8.487 160,568 -0.03(-0.33%)
Mar 23, 2021 8.642 8.677 8.480 8.515 130,786 -0.11(-1.23%)
Mar 22, 2021 8.621 8.727 8.550 8.621 235,860 +0.00(+0.00%)
Mar 19, 2021 8.586 8.649 8.459 8.621 379,889 -0.01(-0.16%)
Mar 18, 2021 8.882 8.959 8.635 8.635 295,257 -0.21(-2.39%)
Mar 17, 2021 8.804 8.967 8.783 8.847 252,473 -0.00(-0.00%)
Mar 16, 2021 8.938 8.938 8.776 8.847 295,347 -0.04(-0.47%)
Mar 15, 2021 8.769 8.903 8.713 8.889 209,071 +0.18(+2.01%)
Mar 12, 2021 8.685 8.825 8.664 8.713 206,256 +0.09(+1.06%)
Mar 11, 2021 8.545 8.671 8.510 8.622 203,881 +0.08(+0.90%)
Mar 10, 2021 8.552 8.594 8.482 8.545 151,223 +0.03(+0.33%)
Mar 09, 2021 8.482 8.594 8.398 8.517 271,530 +0.07(+0.83%)
Mar 08, 2021 8.377 8.489 8.320 8.447 277,609 -0.01(-0.08%)
Mar 05, 2021 8.468 8.545 8.250 8.454 259,994 -0.01(-0.08%)
Mar 04, 2021 8.524 8.566 8.419 8.461 250,113 -0.05(-0.58%)
Mar 03, 2021 8.503 8.601 8.440 8.510 211,209 +0.01(+0.08%)
Mar 02, 2021 8.412 8.552 8.334 8.503 253,038 +0.09(+1.08%)
Mar 01, 2021 8.405 8.538 8.334 8.412 289,367 +0.08(+1.01%)
Feb 26, 2021 8.320 8.412 8.243 8.327 179,316 +0.05(+0.59%)
Feb 25, 2021 8.334 8.419 8.215 8.278 212,152 -0.12(-1.42%)
Feb 24, 2021 8.236 8.412 8.229 8.398 185,551 +0.20(+2.48%)
Feb 23, 2021 8.257 8.341 8.124 8.194 220,788 -0.15(-1.85%)
Feb 22, 2021 8.306 8.370 8.257 8.348 186,987 +0.01(+0.17%)
Feb 19, 2021 8.348 8.363 8.250 8.334 130,852 +0.04(+0.42%)
Feb 18, 2021 8.285 8.363 8.250 8.299 194,987 -0.02(-0.25%)
Feb 17, 2021 8.377 8.405 8.215 8.320 201,043 -0.03(-0.34%)
Feb 16, 2021 8.391 8.412 8.243 8.348 232,323 +0.02(+0.25%)
Feb 12, 2021 8.286 8.362 8.237 8.327 183,384 +0.05(+0.59%)
Feb 11, 2021 8.251 8.355 8.251 8.279 306,363 +0.06(+0.76%)
Feb 10, 2021 8.125 8.216 8.062 8.216 249,997 +0.14(+1.73%)
Feb 09, 2021 8.167 8.188 8.021 8.076 264,680 -0.06(-0.77%)
Feb 08, 2021 8.125 8.265 8.125 8.139 295,312 +0.01(+0.17%)
Feb 05, 2021 8.139 8.188 8.035 8.125 355,872 +0.15(+1.92%)
Feb 04, 2021 7.951 8.076 7.909 7.972 492,733 +0.06(+0.79%)
Feb 03, 2021 7.449 8.048 7.449 7.909 752,034 +0.53(+7.18%)
Feb 02, 2021 7.330 7.456 7.281 7.379 270,272 +0.17(+2.42%)
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.