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

Gladstone Investment (NQ: GAIN )

14.19 +0.06 (+0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Oct 30, 2020 5.666 5.804 5.666 5.728 305,686 +0.09(+1.59%)
Oct 29, 2020 5.735 5.735 5.611 5.639 302,098 -0.09(-1.56%)
Oct 28, 2020 6.003 6.003 5.728 5.728 220,514 -0.22(-3.70%)
Oct 27, 2020 6.072 6.113 5.927 5.948 197,583 -0.12(-1.93%)
Oct 26, 2020 6.058 6.086 6.017 6.065 177,068 -0.01(-0.11%)
Oct 23, 2020 6.202 6.223 6.058 6.072 176,838 -0.06(-1.01%)
Oct 22, 2020 6.120 6.141 6.072 6.134 145,478 +0.04(+0.68%)
Oct 21, 2020 6.133 6.140 6.072 6.092 167,087 -0.02(-0.33%)
Oct 20, 2020 6.147 6.161 6.099 6.113 124,122 +0.01(+0.22%)
Oct 19, 2020 6.174 6.174 6.072 6.099 166,352 -0.04(-0.67%)
Oct 16, 2020 6.174 6.195 6.120 6.140 133,530 -0.02(-0.33%)
Oct 15, 2020 6.161 6.222 6.140 6.161 144,444 -0.01(-0.22%)
Oct 14, 2020 6.181 6.263 6.154 6.174 185,728 +0.01(+0.11%)
Oct 13, 2020 6.154 6.195 6.140 6.167 156,800 +0.02(+0.33%)
Oct 12, 2020 6.270 6.311 6.147 6.147 246,211 -0.11(-1.74%)
Oct 09, 2020 6.283 6.311 6.215 6.256 97,032 -0.02(-0.33%)
Oct 08, 2020 6.208 6.304 6.208 6.277 131,863 +0.04(+0.66%)
Oct 07, 2020 6.236 6.290 6.202 6.236 131,485 +0.05(+0.77%)
Oct 06, 2020 6.236 6.263 6.181 6.188 161,442 -0.02(-0.33%)
Oct 05, 2020 6.222 6.291 6.188 6.208 212,949 +0.00(+0.00%)
Oct 02, 2020 6.140 6.277 6.120 6.208 201,247 +0.00(+0.00%)
Oct 01, 2020 6.243 6.283 6.202 6.208 202,570 +0.00(+0.00%)
Sep 30, 2020 6.345 6.372 6.208 6.208 255,700 -0.07(-1.09%)
Sep 29, 2020 6.379 6.427 6.270 6.277 197,401 -0.12(-1.81%)
Sep 28, 2020 6.229 6.447 6.215 6.393 420,553 +0.20(+3.31%)
Sep 25, 2020 6.092 6.202 6.092 6.188 147,015 +0.10(+1.57%)
Sep 24, 2020 6.120 6.174 6.058 6.092 200,340 -0.03(-0.45%)
Sep 23, 2020 6.263 6.304 6.099 6.120 251,045 -0.15(-2.39%)
Sep 22, 2020 6.243 6.318 6.243 6.270 196,856 +0.02(+0.33%)
Sep 21, 2020 6.290 6.297 6.195 6.249 315,809 -0.04(-0.65%)
Sep 18, 2020 6.304 6.385 6.263 6.290 454,015 -0.01(-0.11%)
Sep 17, 2020 6.236 6.358 6.229 6.297 190,540 +0.06(+0.98%)
Sep 16, 2020 6.263 6.364 6.236 6.236 189,409 -0.01(-0.22%)
Sep 15, 2020 6.317 6.405 6.243 6.249 229,613 -0.03(-0.43%)
Sep 14, 2020 6.243 6.358 6.229 6.276 150,655 +0.06(+0.98%)
Sep 11, 2020 6.222 6.283 6.135 6.215 246,651 -0.01(-0.11%)
Sep 10, 2020 6.337 6.392 6.182 6.222 287,322 -0.09(-1.39%)
Sep 09, 2020 6.297 6.358 6.243 6.310 215,601 +0.01(+0.22%)
Sep 08, 2020 6.209 6.337 6.114 6.297 279,498 +0.05(+0.76%)
Sep 04, 2020 6.290 6.337 6.067 6.249 455,492 -0.05(-0.75%)
Sep 03, 2020 6.425 6.432 6.297 6.297 306,256 -0.09(-1.38%)
Sep 02, 2020 6.364 6.398 6.263 6.385 229,923 +0.01(+0.21%)
Sep 01, 2020 6.385 6.405 6.270 6.371 305,307 +0.01(+0.21%)
Aug 31, 2020 6.351 6.513 6.317 6.358 424,091 +0.00(+0.00%)
Aug 28, 2020 6.317 6.378 6.276 6.358 213,567 +0.05(+0.86%)
Aug 27, 2020 6.270 6.425 6.263 6.304 201,193 +0.01(+0.11%)
Aug 26, 2020 6.432 6.432 6.236 6.297 393,165 -0.12(-1.90%)
Aug 25, 2020 6.534 6.534 6.371 6.419 211,511 -0.09(-1.46%)
Aug 24, 2020 6.425 6.513 6.371 6.513 279,359 +0.09(+1.42%)
Aug 21, 2020 6.473 6.473 6.310 6.422 266,294 -0.02(-0.37%)
Aug 20, 2020 6.452 6.486 6.405 6.446 208,596 +0.00(+0.00%)
Aug 19, 2020 6.446 6.493 6.419 6.446 269,874 -0.01(-0.10%)
Aug 18, 2020 6.553 6.560 6.425 6.452 237,852 -0.10(-1.54%)
Aug 17, 2020 6.587 6.587 6.499 6.553 235,376 -0.01(-0.15%)
Aug 14, 2020 6.479 6.607 6.479 6.563 192,225 +0.07(+1.09%)
Aug 13, 2020 6.506 6.614 6.479 6.493 267,695 +0.00(+0.00%)
Aug 12, 2020 6.540 6.600 6.419 6.493 165,230 +0.04(+0.63%)
Aug 11, 2020 6.540 6.627 6.452 6.452 250,641 -0.03(-0.52%)
Aug 10, 2020 6.412 6.553 6.412 6.486 316,068 +0.08(+1.26%)
Aug 07, 2020 6.271 6.419 6.267 6.405 171,842 +0.12(+1.93%)
Aug 06, 2020 6.258 6.378 6.258 6.284 205,400 -0.03(-0.43%)
Aug 05, 2020 6.271 6.392 6.271 6.311 279,868 +0.05(+0.86%)
Aug 04, 2020 6.170 6.298 6.150 6.258 271,164 +0.05(+0.76%)
Aug 03, 2020 6.190 6.318 6.130 6.210 376,864 +0.02(+0.33%)
Jul 31, 2020 6.305 6.335 6.143 6.190 399,478 -0.09(-1.39%)
Jul 30, 2020 6.278 6.284 6.157 6.278 479,787 -0.05(-0.74%)
Jul 29, 2020 6.459 6.473 6.150 6.325 937,041 -0.37(-5.52%)
Jul 28, 2020 6.708 6.728 6.627 6.694 209,641 +0.01(+0.10%)
Jul 27, 2020 6.788 6.822 6.627 6.688 236,040 -0.10(-1.49%)
Jul 24, 2020 6.815 6.855 6.782 6.788 184,786 -0.05(-0.69%)
Jul 23, 2020 6.869 6.903 6.715 6.836 201,472 -0.03(-0.39%)
Jul 22, 2020 6.842 6.862 6.736 6.862 309,323 +0.07(+1.08%)
Jul 21, 2020 6.722 6.869 6.716 6.789 305,067 +0.10(+1.50%)
Jul 20, 2020 6.676 6.809 6.615 6.689 320,927 +0.04(+0.65%)
Jul 17, 2020 6.689 6.712 6.635 6.645 235,188 +0.01(+0.15%)
Jul 16, 2020 6.575 6.716 6.489 6.635 260,049 +0.07(+1.12%)
Jul 15, 2020 6.529 6.589 6.429 6.562 502,251 +0.07(+1.13%)
Jul 14, 2020 6.469 6.509 6.348 6.489 379,794 +0.04(+0.62%)
Jul 13, 2020 6.515 6.562 6.355 6.449 697,865 +0.00(+0.05%)
Jul 10, 2020 6.275 6.502 6.268 6.445 283,574 +0.17(+2.71%)
Jul 09, 2020 6.455 6.455 6.255 6.275 375,299 -0.21(-3.19%)
Jul 08, 2020 6.435 6.569 6.382 6.482 295,450 +0.00(+0.00%)
Jul 07, 2020 6.635 6.642 6.402 6.482 393,300 -0.19(-2.80%)
Jul 06, 2020 6.776 6.809 6.562 6.669 431,575 -0.05(-0.79%)
Jul 02, 2020 6.909 6.909 6.682 6.722 220,657 -0.09(-1.27%)
Jul 01, 2020 6.836 6.936 6.756 6.809 317,523 -0.03(-0.39%)
Jun 30, 2020 6.842 6.936 6.776 6.836 233,393 +0.03(+0.39%)
Jun 29, 2020 6.769 6.842 6.655 6.809 241,204 +0.07(+1.09%)
Jun 26, 2020 6.722 6.802 6.652 6.736 227,997 -0.05(-0.69%)
Jun 25, 2020 6.669 6.782 6.575 6.782 174,798 +0.11(+1.60%)
Jun 24, 2020 6.862 6.869 6.522 6.676 499,228 -0.21(-3.10%)
Jun 23, 2020 7.083 7.143 6.856 6.889 482,817 -0.17(-2.46%)
Jun 22, 2020 7.136 7.136 6.949 7.063 220,094 -0.09(-1.21%)
Jun 19, 2020 7.243 7.283 7.083 7.149 182,008 +0.03(+0.47%)
Jun 18, 2020 7.149 7.330 7.109 7.116 271,169 -0.05(-0.65%)
Jun 17, 2020 7.349 7.355 7.163 7.163 312,314 -0.11(-1.55%)
Jun 16, 2020 7.395 7.415 7.209 7.276 334,044 +0.13(+1.76%)
Jun 15, 2020 6.970 7.448 6.970 7.150 447,538 +0.03(+0.47%)
Jun 12, 2020 7.276 7.276 6.931 7.116 298,240 +0.34(+4.99%)
Jun 11, 2020 6.632 6.984 6.579 6.778 605,562 -0.33(-4.66%)
Jun 10, 2020 7.468 7.488 7.090 7.110 578,290 -0.38(-5.05%)
Jun 09, 2020 7.368 7.514 7.329 7.488 287,228 -0.01(-0.09%)
Jun 08, 2020 7.382 7.541 7.382 7.494 509,065 +0.11(+1.53%)
Jun 05, 2020 7.455 7.528 7.236 7.382 754,647 -0.09(-1.24%)
Jun 04, 2020 7.540 7.573 7.448 7.475 440,798 -0.03(-0.44%)
Jun 03, 2020 7.488 7.573 7.442 7.507 392,409 +0.06(+0.80%)
Jun 02, 2020 7.488 7.527 7.363 7.448 379,680 +0.01(+0.18%)
Jun 01, 2020 7.317 7.553 7.310 7.435 253,030 +0.14(+1.89%)
May 29, 2020 7.277 7.415 7.198 7.297 304,421 +0.05(+0.64%)
May 28, 2020 7.494 7.527 7.146 7.251 404,932 -0.20(-2.65%)
May 27, 2020 7.402 7.514 7.330 7.448 304,096 +0.19(+2.63%)
May 26, 2020 7.238 7.396 7.224 7.257 299,688 +0.19(+2.70%)
May 22, 2020 6.994 7.119 6.948 7.067 231,925 +0.05(+0.66%)
May 21, 2020 6.974 7.106 6.961 7.021 217,368 +0.07(+0.95%)
May 20, 2020 6.731 7.027 6.731 6.955 302,103 +0.24(+3.63%)
May 19, 2020 6.876 6.889 6.659 6.711 473,953 -0.09(-1.35%)
May 18, 2020 6.817 6.974 6.738 6.803 501,306 +0.08(+1.17%)
May 15, 2020 6.679 6.855 6.502 6.724 390,516 +0.10(+1.48%)
May 14, 2020 6.260 6.718 6.058 6.626 527,719 +0.25(+4.00%)
May 13, 2020 7.188 7.273 6.365 6.372 863,265 -0.78(-10.88%)
May 12, 2020 7.215 7.345 7.090 7.149 384,666 -0.05(-0.73%)
May 11, 2020 7.254 7.345 7.103 7.202 322,445 -0.07(-0.90%)
May 08, 2020 7.208 7.326 7.195 7.267 228,158 +0.12(+1.74%)
May 07, 2020 7.143 7.326 7.051 7.143 320,580 +0.16(+2.25%)
May 06, 2020 6.738 7.090 6.653 6.986 313,707 +0.29(+4.29%)
May 05, 2020 6.842 7.097 6.587 6.698 457,201 -0.07(-0.97%)
May 04, 2020 6.920 6.927 6.613 6.764 308,766 -0.14(-1.99%)
May 01, 2020 7.182 7.182 6.822 6.901 288,602 -0.36(-4.95%)
Apr 30, 2020 7.123 7.286 6.914 7.260 263,722 +0.16(+2.21%)
Apr 29, 2020 7.130 7.286 7.064 7.103 229,778 +0.24(+3.43%)
Apr 28, 2020 7.064 7.345 6.836 6.868 340,054 -0.13(-1.87%)
Apr 27, 2020 6.809 7.339 6.809 6.999 604,267 +0.33(+5.00%)
Apr 24, 2020 6.300 6.692 6.280 6.666 309,108 +0.37(+5.81%)
Apr 23, 2020 6.293 6.424 6.182 6.300 287,660 +0.03(+0.52%)
Apr 22, 2020 6.377 6.475 6.222 6.267 231,430 -0.02(-0.31%)
Apr 21, 2020 6.215 6.475 6.137 6.286 287,902 -0.05(-0.82%)
Apr 20, 2020 6.397 6.624 6.299 6.338 326,813 -0.12(-1.91%)
Apr 17, 2020 6.539 6.773 6.346 6.462 485,389 +0.25(+3.97%)
Apr 16, 2020 6.319 6.436 6.079 6.215 346,647 -0.10(-1.64%)
Apr 15, 2020 6.384 6.494 6.111 6.319 385,996 -0.05(-0.71%)
Apr 14, 2020 6.248 6.475 6.176 6.364 311,523 +0.23(+3.70%)
Apr 13, 2020 6.163 6.241 5.793 6.137 520,826 -0.01(-0.11%)
Apr 09, 2020 6.118 6.546 5.969 6.144 694,712 +0.23(+3.95%)
Apr 08, 2020 5.664 6.170 5.664 5.910 486,923 +0.26(+4.59%)
Apr 07, 2020 5.300 5.767 5.300 5.651 499,192 +0.57(+11.24%)
Apr 06, 2020 4.742 5.112 4.678 5.080 864,238 +0.49(+10.75%)
Apr 03, 2020 4.632 4.678 4.379 4.587 603,152 -0.08(-1.81%)
Apr 02, 2020 4.729 4.846 4.561 4.671 406,358 -0.03(-0.69%)
Apr 01, 2020 4.866 4.982 4.639 4.703 747,803 -0.39(-7.64%)
Mar 31, 2020 5.060 5.268 5.002 5.093 443,874 +0.13(+2.61%)
Mar 30, 2020 5.482 5.482 4.905 4.963 723,371 -0.44(-8.16%)
Mar 27, 2020 5.242 5.839 5.222 5.404 758,372 -0.05(-0.95%)
Mar 26, 2020 5.093 6.157 5.093 5.456 886,456 +0.46(+9.22%)
Mar 25, 2020 4.723 5.793 4.710 4.995 881,569 +0.31(+6.65%)
Mar 24, 2020 4.606 4.853 4.541 4.684 501,887 +0.46(+10.91%)
Mar 23, 2020 4.969 4.969 4.223 4.223 985,967 -0.78(-15.67%)
Mar 20, 2020 5.171 5.411 4.944 5.008 637,526 -0.16(-3.02%)
Mar 19, 2020 4.801 5.378 4.172 5.164 944,286 +0.29(+5.85%)
Mar 18, 2020 5.457 5.482 4.499 4.879 1,520,772 -0.58(-10.71%)
Mar 17, 2020 5.599 5.933 5.464 5.464 805,843 +0.00(+0.00%)
Mar 16, 2020 5.515 5.785 5.464 5.464 580,483 -0.67(-10.99%)
Mar 13, 2020 5.965 6.421 5.965 6.138 599,588 +0.41(+7.18%)
Mar 12, 2020 5.888 5.888 5.386 5.727 894,461 -0.67(-10.54%)
Mar 11, 2020 6.743 6.749 6.358 6.402 649,605 -0.39(-5.77%)
Mar 10, 2020 6.846 7.058 6.621 6.794 448,149 +0.05(+0.76%)
Mar 09, 2020 7.186 7.231 6.672 6.743 853,523 -0.79(-10.49%)
Mar 06, 2020 7.610 7.713 7.424 7.533 487,106 -0.30(-3.78%)
Mar 05, 2020 7.784 7.925 7.752 7.829 316,367 -0.15(-1.93%)
Mar 04, 2020 7.906 8.015 7.771 7.983 309,965 +0.26(+3.33%)
Mar 03, 2020 7.868 7.983 7.662 7.726 448,930 -0.10(-1.31%)
Mar 02, 2020 7.411 7.866 7.411 7.829 643,681 +0.47(+6.38%)
Feb 28, 2020 7.501 7.553 7.077 7.360 881,646 -0.31(-4.02%)
Feb 27, 2020 8.035 8.057 7.437 7.668 767,867 -0.44(-5.47%)
Feb 26, 2020 7.713 8.260 7.649 8.112 518,113 +0.15(+1.94%)
Feb 25, 2020 8.491 8.517 7.913 7.958 880,548 -0.53(-6.21%)
Feb 24, 2020 8.491 8.581 8.375 8.485 324,077 -0.19(-2.22%)
Feb 21, 2020 8.722 8.755 8.620 8.677 180,156 -0.09(-1.03%)
Feb 20, 2020 8.690 8.767 8.677 8.767 132,212 +0.07(+0.81%)
Feb 19, 2020 8.761 8.781 8.677 8.697 118,046 -0.06(-0.73%)
Feb 18, 2020 8.755 8.800 8.742 8.761 143,616 +0.01(+0.15%)
Feb 14, 2020 8.723 8.748 8.697 8.748 172,482 +0.02(+0.22%)
Feb 13, 2020 8.684 8.729 8.639 8.729 201,738 +0.03(+0.37%)
Feb 12, 2020 8.684 8.742 8.652 8.697 139,923 +0.02(+0.22%)
Feb 11, 2020 8.729 8.755 8.665 8.678 184,709 -0.05(-0.59%)
Feb 10, 2020 8.703 8.735 8.659 8.729 137,710 +0.01(+0.07%)
Feb 07, 2020 8.646 8.774 8.633 8.723 167,634 +0.06(+0.66%)
Feb 06, 2020 8.575 8.767 8.575 8.665 310,546 -0.17(-1.95%)
Feb 05, 2020 8.601 8.913 8.601 8.838 448,454 +0.33(+3.91%)
Feb 04, 2020 8.499 8.556 8.454 8.505 189,885 +0.05(+0.61%)
Feb 03, 2020 8.409 8.556 8.409 8.454 181,288 +0.04(+0.53%)
Jan 31, 2020 8.512 8.550 8.396 8.409 176,079 -0.10(-1.13%)
Jan 30, 2020 8.563 8.587 8.384 8.505 250,507 -0.05(-0.60%)
Jan 29, 2020 8.563 8.633 8.524 8.556 162,533 -0.04(-0.45%)
Jan 28, 2020 8.518 8.601 8.508 8.595 179,408 +0.08(+0.90%)
Jan 27, 2020 8.550 8.572 8.441 8.518 219,474 -0.10(-1.15%)
Jan 24, 2020 8.806 8.825 8.588 8.617 260,834 -0.16(-1.79%)
Jan 23, 2020 8.876 8.876 8.742 8.774 296,799 -0.08(-0.94%)
Jan 22, 2020 8.844 8.901 8.787 8.857 309,533 +0.01(+0.14%)
Jan 21, 2020 8.825 8.863 8.793 8.844 291,426 +0.06(+0.72%)
Jan 17, 2020 8.768 8.857 8.749 8.781 332,563 +0.02(+0.22%)
Jan 16, 2020 8.704 8.812 8.691 8.761 394,285 +0.11(+1.25%)
Jan 15, 2020 8.494 8.685 8.494 8.653 291,269 +0.19(+2.26%)
Jan 14, 2020 8.437 8.542 8.437 8.462 196,727 +0.03(+0.30%)
Jan 13, 2020 8.431 8.520 8.411 8.437 207,787 +0.00(+0.00%)
Jan 10, 2020 8.462 8.534 8.437 8.437 157,951 -0.02(-0.23%)
Jan 09, 2020 8.450 8.634 8.431 8.456 310,029 +0.04(+0.53%)
Jan 08, 2020 8.303 8.551 8.291 8.411 438,452 +0.12(+1.46%)
Jan 07, 2020 8.303 8.348 8.278 8.291 344,676 -0.03(-0.31%)
Jan 06, 2020 8.310 8.367 8.278 8.316 367,492 -0.05(-0.61%)
Jan 03, 2020 8.329 8.405 8.271 8.367 297,043 -0.03(-0.38%)
Jan 02, 2020 8.481 8.481 8.271 8.399 514,693 -0.03(-0.38%)
Dec 31, 2019 8.520 8.520 8.399 8.431 325,176 -0.05(-0.60%)
Dec 30, 2019 8.615 8.628 8.478 8.481 441,792 -0.13(-1.55%)
Dec 27, 2019 8.526 8.685 8.481 8.615 447,451 -0.06(-0.66%)
Dec 26, 2019 8.742 8.749 8.520 8.672 678,971 -0.06(-0.66%)
Dec 24, 2019 8.971 8.984 8.392 8.730 994,704 -0.24(-2.63%)
Dec 23, 2019 9.366 9.398 8.838 8.965 1,043,523 -0.48(-5.05%)
Dec 20, 2019 9.430 9.442 9.162 9.442 696,245 +0.01(+0.14%)
Dec 19, 2019 9.423 9.608 9.316 9.430 286,105 -0.05(-0.54%)
Dec 18, 2019 9.678 9.760 9.474 9.480 307,399 -0.18(-1.86%)
Dec 17, 2019 9.432 9.685 9.432 9.660 487,613 +0.26(+2.76%)
Dec 16, 2019 9.349 9.514 9.349 9.400 293,410 +0.05(+0.54%)
Dec 13, 2019 9.324 9.394 9.267 9.349 278,009 +0.04(+0.48%)
Dec 12, 2019 9.299 9.368 9.248 9.305 172,030 +0.03(+0.34%)
Dec 11, 2019 9.280 9.343 9.254 9.273 147,703 -0.03(-0.34%)
Dec 10, 2019 9.273 9.305 9.223 9.305 176,359 +0.00(+0.00%)
Dec 09, 2019 9.254 9.311 9.159 9.305 213,096 +0.03(+0.34%)
Dec 06, 2019 9.368 9.368 9.254 9.273 254,012 +0.02(+0.21%)
Dec 05, 2019 9.311 9.394 9.254 9.254 181,552 -0.05(-0.54%)
Dec 04, 2019 8.995 9.311 8.995 9.305 281,125 +0.30(+3.38%)
Dec 03, 2019 9.077 9.153 8.976 9.001 431,556 -0.18(-1.97%)
Dec 02, 2019 9.368 9.400 9.166 9.182 425,623 -0.15(-1.60%)
Nov 29, 2019 9.223 9.343 9.192 9.330 235,234 +0.14(+1.58%)
Nov 27, 2019 9.085 9.186 9.041 9.186 229,674 +0.16(+1.81%)
Nov 26, 2019 8.934 9.085 8.915 9.022 246,465 +0.15(+1.70%)
Nov 25, 2019 8.877 8.939 8.852 8.871 237,429 +0.03(+0.36%)
Nov 22, 2019 8.820 8.858 8.770 8.839 224,750 +0.04(+0.43%)
Nov 21, 2019 8.820 8.852 8.726 8.802 116,741 -0.03(-0.29%)
Nov 20, 2019 8.783 8.871 8.743 8.827 173,606 +0.04(+0.50%)
Nov 19, 2019 8.745 8.802 8.732 8.783 162,508 +0.05(+0.58%)
Nov 18, 2019 8.745 8.814 8.682 8.732 238,844 -0.07(-0.80%)
Nov 15, 2019 8.690 8.815 8.690 8.803 304,849 +0.11(+1.30%)
Nov 14, 2019 8.759 8.772 8.652 8.690 243,724 -0.04(-0.50%)
Nov 13, 2019 8.728 8.753 8.640 8.734 251,504 +0.01(+0.07%)
Nov 12, 2019 8.609 8.762 8.584 8.728 324,639 +0.17(+1.98%)
Nov 11, 2019 8.508 8.659 8.508 8.559 253,550 +0.05(+0.59%)
Nov 08, 2019 8.352 8.574 8.320 8.508 423,916 +0.18(+2.18%)
Nov 07, 2019 8.483 8.515 8.287 8.327 318,641 -0.13(-1.48%)
Nov 06, 2019 8.333 8.552 8.327 8.452 393,661 +0.14(+1.73%)
Nov 05, 2019 8.139 8.333 8.111 8.308 375,127 +0.19(+2.39%)
Nov 04, 2019 8.101 8.164 8.082 8.114 257,368 +0.01(+0.12%)
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.