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

Gladstone Investment (NQ: GAIN )

14.14 -0.05 (-0.36%)
Streaming Delayed Price Updated: 12:56 PM EDT, May 17, 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 (%)
Feb 28, 2020 7.459 7.510 7.037 7.318 886,638 -0.31(-4.02%)
Feb 27, 2020 7.989 8.012 7.395 7.625 772,215 -0.44(-5.47%)
Feb 26, 2020 7.670 8.213 7.606 8.066 521,046 +0.15(+1.94%)
Feb 25, 2020 8.443 8.469 7.868 7.913 885,533 -0.52(-6.21%)
Feb 24, 2020 8.443 8.533 8.328 8.437 325,912 -0.19(-2.22%)
Feb 21, 2020 8.673 8.705 8.571 8.629 181,176 -0.09(-1.03%)
Feb 20, 2020 8.641 8.718 8.629 8.718 132,961 +0.07(+0.81%)
Feb 19, 2020 8.712 8.732 8.629 8.648 118,714 -0.06(-0.73%)
Feb 18, 2020 8.705 8.750 8.693 8.712 144,429 +0.01(+0.15%)
Feb 14, 2020 8.673 8.699 8.648 8.699 173,459 +0.02(+0.22%)
Feb 13, 2020 8.635 8.680 8.591 8.680 202,881 +0.03(+0.37%)
Feb 12, 2020 8.635 8.693 8.604 8.648 140,715 +0.02(+0.22%)
Feb 11, 2020 8.680 8.705 8.616 8.629 185,755 -0.05(-0.59%)
Feb 10, 2020 8.654 8.686 8.610 8.680 138,490 +0.01(+0.07%)
Feb 07, 2020 8.597 8.724 8.584 8.673 168,583 +0.06(+0.66%)
Feb 06, 2020 8.527 8.718 8.527 8.616 312,304 -0.17(-1.95%)
Feb 05, 2020 8.553 8.863 8.553 8.788 450,993 +0.33(+3.91%)
Feb 04, 2020 8.451 8.508 8.406 8.457 190,960 +0.05(+0.61%)
Feb 03, 2020 8.362 8.508 8.362 8.406 182,314 +0.04(+0.53%)
Jan 31, 2020 8.464 8.502 8.349 8.362 177,076 -0.10(-1.13%)
Jan 30, 2020 8.514 8.538 8.336 8.457 251,926 -0.05(-0.60%)
Jan 29, 2020 8.514 8.584 8.476 8.508 163,454 -0.04(-0.45%)
Jan 28, 2020 8.470 8.553 8.460 8.546 180,424 +0.08(+0.90%)
Jan 27, 2020 8.502 8.524 8.394 8.470 220,717 -0.10(-1.15%)
Jan 24, 2020 8.756 8.775 8.540 8.569 262,311 -0.16(-1.79%)
Jan 23, 2020 8.826 8.826 8.693 8.724 298,480 -0.08(-0.94%)
Jan 22, 2020 8.794 8.851 8.737 8.807 311,286 +0.01(+0.14%)
Jan 21, 2020 8.775 8.813 8.744 8.794 293,076 +0.06(+0.72%)
Jan 17, 2020 8.718 8.807 8.699 8.731 334,446 +0.02(+0.22%)
Jan 16, 2020 8.655 8.763 8.643 8.712 396,518 +0.11(+1.25%)
Jan 15, 2020 8.446 8.636 8.446 8.605 292,918 +0.19(+2.26%)
Jan 14, 2020 8.389 8.494 8.389 8.415 197,841 +0.03(+0.30%)
Jan 13, 2020 8.383 8.472 8.364 8.389 208,964 +0.00(+0.00%)
Jan 10, 2020 8.415 8.486 8.389 8.389 158,846 -0.02(-0.23%)
Jan 09, 2020 8.402 8.586 8.383 8.408 311,784 +0.04(+0.53%)
Jan 08, 2020 8.257 8.503 8.244 8.364 440,935 +0.12(+1.46%)
Jan 07, 2020 8.257 8.301 8.231 8.244 346,627 -0.03(-0.31%)
Jan 06, 2020 8.263 8.320 8.231 8.269 369,572 -0.05(-0.61%)
Jan 03, 2020 8.282 8.358 8.225 8.320 298,725 -0.03(-0.38%)
Jan 02, 2020 8.434 8.434 8.225 8.351 517,607 -0.03(-0.38%)
Dec 31, 2019 8.472 8.472 8.351 8.383 327,017 -0.05(-0.60%)
Dec 30, 2019 8.567 8.579 8.431 8.434 444,293 -0.13(-1.55%)
Dec 27, 2019 8.478 8.636 8.434 8.567 449,985 -0.06(-0.66%)
Dec 26, 2019 8.693 8.699 8.472 8.624 682,815 -0.06(-0.66%)
Dec 24, 2019 8.921 8.934 8.345 8.680 1,000,336 -0.23(-2.63%)
Dec 23, 2019 9.313 9.345 8.788 8.915 1,049,431 -0.47(-5.05%)
Dec 20, 2019 9.376 9.389 9.111 9.389 700,187 +0.01(+0.13%)
Dec 19, 2019 9.370 9.554 9.264 9.376 287,725 -0.05(-0.54%)
Dec 18, 2019 9.623 9.705 9.421 9.427 309,140 -0.18(-1.86%)
Dec 17, 2019 9.379 9.631 9.379 9.605 490,373 +0.26(+2.76%)
Dec 16, 2019 9.297 9.461 9.297 9.347 295,072 +0.05(+0.54%)
Dec 13, 2019 9.272 9.341 9.215 9.297 279,583 +0.04(+0.48%)
Dec 12, 2019 9.246 9.316 9.196 9.253 173,004 +0.03(+0.34%)
Dec 11, 2019 9.228 9.291 9.202 9.221 148,539 -0.03(-0.34%)
Dec 10, 2019 9.221 9.253 9.171 9.253 177,358 +0.00(+0.00%)
Dec 09, 2019 9.202 9.259 9.108 9.253 214,302 +0.03(+0.34%)
Dec 06, 2019 9.316 9.316 9.202 9.221 255,451 +0.02(+0.21%)
Dec 05, 2019 9.259 9.341 9.202 9.202 182,580 -0.05(-0.54%)
Dec 04, 2019 8.944 9.259 8.944 9.253 282,717 +0.30(+3.38%)
Dec 03, 2019 9.026 9.102 8.925 8.950 434,000 -0.18(-1.97%)
Dec 02, 2019 9.316 9.347 9.114 9.130 428,033 -0.15(-1.60%)
Nov 29, 2019 9.172 9.291 9.140 9.278 236,565 +0.14(+1.58%)
Nov 27, 2019 9.034 9.134 8.990 9.134 230,975 +0.16(+1.81%)
Nov 26, 2019 8.884 9.034 8.865 8.971 247,860 +0.15(+1.70%)
Nov 25, 2019 8.827 8.889 8.802 8.821 238,773 +0.03(+0.36%)
Nov 22, 2019 8.771 8.808 8.721 8.790 226,023 +0.04(+0.43%)
Nov 21, 2019 8.771 8.802 8.677 8.752 117,402 -0.03(-0.29%)
Nov 20, 2019 8.733 8.821 8.694 8.777 174,589 +0.04(+0.50%)
Nov 19, 2019 8.696 8.752 8.683 8.733 163,428 +0.05(+0.58%)
Nov 18, 2019 8.696 8.765 8.633 8.683 240,196 -0.07(-0.80%)
Nov 15, 2019 8.641 8.766 8.641 8.753 306,575 +0.11(+1.30%)
Nov 14, 2019 8.710 8.722 8.604 8.641 245,104 -0.04(-0.50%)
Nov 13, 2019 8.679 8.703 8.591 8.685 252,928 +0.01(+0.07%)
Nov 12, 2019 8.560 8.713 8.535 8.679 326,477 +0.17(+1.98%)
Nov 11, 2019 8.460 8.610 8.460 8.510 254,985 +0.05(+0.59%)
Nov 08, 2019 8.305 8.526 8.274 8.460 426,316 +0.18(+2.18%)
Nov 07, 2019 8.436 8.467 8.240 8.280 320,445 -0.12(-1.48%)
Nov 06, 2019 8.286 8.504 8.280 8.404 395,890 +0.14(+1.73%)
Nov 05, 2019 8.093 8.286 8.066 8.261 377,251 +0.19(+2.39%)
Nov 04, 2019 8.056 8.118 8.037 8.068 258,825 +0.01(+0.12%)
Nov 01, 2019 8.056 8.110 8.049 8.059 187,958 +0.02(+0.19%)
Oct 31, 2019 8.018 8.068 7.999 8.043 196,006 +0.06(+0.70%)
Oct 30, 2019 7.975 8.006 7.918 7.987 195,818 +0.02(+0.31%)
Oct 29, 2019 7.900 7.993 7.900 7.962 208,540 +0.04(+0.55%)
Oct 28, 2019 7.925 7.968 7.906 7.918 166,878 -0.01(-0.08%)
Oct 25, 2019 7.912 7.956 7.900 7.925 146,225 +0.02(+0.24%)
Oct 24, 2019 7.943 7.943 7.881 7.906 99,786 -0.01(-0.16%)
Oct 23, 2019 7.881 7.925 7.869 7.918 80,865 +0.02(+0.32%)
Oct 22, 2019 7.850 7.931 7.825 7.894 129,373 +0.04(+0.48%)
Oct 21, 2019 7.906 7.959 7.831 7.856 246,051 +0.00(+0.06%)
Oct 18, 2019 7.783 7.857 7.758 7.851 238,515 +0.08(+1.04%)
Oct 17, 2019 7.771 7.771 7.721 7.771 127,855 +0.02(+0.32%)
Oct 16, 2019 7.709 7.764 7.709 7.746 217,544 +0.02(+0.32%)
Oct 15, 2019 7.696 7.758 7.671 7.721 193,923 +0.04(+0.48%)
Oct 14, 2019 7.696 7.696 7.653 7.684 161,998 -0.01(-0.08%)
Oct 11, 2019 7.684 7.721 7.678 7.690 184,615 +0.04(+0.49%)
Oct 10, 2019 7.653 7.678 7.616 7.653 155,572 +0.02(+0.32%)
Oct 09, 2019 7.616 7.647 7.560 7.628 100,423 +0.04(+0.49%)
Oct 08, 2019 7.572 7.610 7.541 7.591 123,629 +0.00(+0.00%)
Oct 07, 2019 7.529 7.610 7.479 7.591 184,933 +0.09(+1.16%)
Oct 04, 2019 7.386 7.532 7.386 7.504 157,503 +0.09(+1.25%)
Oct 03, 2019 7.467 7.517 7.343 7.411 185,341 -0.05(-0.66%)
Oct 02, 2019 7.597 7.641 7.343 7.461 272,788 -0.12(-1.63%)
Oct 01, 2019 7.647 7.709 7.585 7.585 217,111 -0.06(-0.81%)
Sep 30, 2019 7.752 7.771 7.641 7.647 172,918 -0.09(-1.20%)
Sep 27, 2019 7.746 7.764 7.678 7.740 479,128 +0.01(+0.08%)
Sep 26, 2019 7.659 7.746 7.653 7.733 162,337 +0.06(+0.81%)
Sep 25, 2019 7.653 7.709 7.641 7.671 149,552 +0.02(+0.24%)
Sep 24, 2019 7.690 7.709 7.643 7.653 102,574 -0.07(-0.88%)
Sep 23, 2019 7.671 7.721 7.628 7.721 181,666 +0.00(+0.00%)
Sep 20, 2019 7.690 7.740 7.665 7.721 181,549 +0.04(+0.57%)
Sep 19, 2019 7.653 7.715 7.634 7.678 174,771 +0.01(+0.16%)
Sep 18, 2019 7.665 7.684 7.597 7.665 123,592 +0.00(+0.00%)
Sep 17, 2019 7.647 7.696 7.597 7.665 112,244 -0.03(-0.40%)
Sep 16, 2019 7.696 7.709 7.622 7.696 239,270 +0.02(+0.23%)
Sep 13, 2019 7.636 7.691 7.617 7.679 141,330 +0.07(+0.97%)
Sep 12, 2019 7.679 7.679 7.531 7.605 282,914 -0.01(-0.08%)
Sep 11, 2019 7.506 7.704 7.476 7.611 266,736 +0.14(+1.90%)
Sep 10, 2019 7.414 7.502 7.412 7.469 196,890 +0.07(+0.92%)
Sep 09, 2019 7.291 7.426 7.285 7.402 300,967 +0.14(+1.87%)
Sep 06, 2019 7.260 7.281 7.217 7.266 129,972 +0.03(+0.43%)
Sep 05, 2019 7.149 7.272 7.149 7.235 216,305 +0.09(+1.21%)
Sep 04, 2019 7.143 7.192 7.143 7.149 111,268 +0.03(+0.43%)
Sep 03, 2019 7.167 7.186 7.118 7.118 161,129 -0.06(-0.77%)
Aug 30, 2019 7.118 7.180 7.100 7.174 197,982 +0.09(+1.30%)
Aug 29, 2019 7.075 7.118 7.075 7.081 122,620 +0.01(+0.17%)
Aug 28, 2019 7.038 7.112 7.032 7.069 128,574 +0.02(+0.26%)
Aug 27, 2019 7.088 7.088 7.026 7.051 145,260 -0.04(-0.52%)
Aug 26, 2019 7.038 7.106 7.038 7.088 114,793 +0.04(+0.61%)
Aug 23, 2019 7.118 7.124 7.014 7.044 159,915 -0.07(-0.95%)
Aug 22, 2019 7.155 7.155 7.088 7.112 142,049 +0.02(+0.35%)
Aug 21, 2019 7.161 7.161 7.069 7.088 230,028 -0.06(-0.86%)
Aug 20, 2019 7.081 7.149 7.051 7.149 135,538 +0.10(+1.39%)
Aug 19, 2019 7.088 7.124 7.026 7.051 296,462 +0.01(+0.16%)
Aug 16, 2019 7.003 7.070 6.942 7.040 166,755 +0.12(+1.77%)
Aug 15, 2019 6.948 7.027 6.893 6.917 272,389 -0.04(-0.53%)
Aug 14, 2019 7.003 7.015 6.917 6.954 210,858 -0.09(-1.22%)
Aug 13, 2019 7.027 7.119 6.966 7.040 121,494 +0.00(+0.00%)
Aug 12, 2019 7.015 7.058 6.948 7.040 200,118 +0.00(+0.00%)
Aug 09, 2019 7.070 7.082 7.003 7.040 96,224 -0.03(-0.43%)
Aug 08, 2019 6.997 7.076 6.948 7.070 151,291 +0.09(+1.22%)
Aug 07, 2019 6.966 7.009 6.863 6.985 180,084 +0.00(+0.00%)
Aug 06, 2019 6.875 6.991 6.875 6.985 227,946 +0.11(+1.60%)
Aug 05, 2019 6.887 6.899 6.795 6.875 288,463 -0.02(-0.27%)
Aug 02, 2019 6.948 6.961 6.844 6.893 166,755 -0.04(-0.62%)
Aug 01, 2019 7.058 7.095 6.868 6.936 266,937 +0.01(+0.18%)
Jul 31, 2019 6.911 6.960 6.826 6.923 180,480 +0.03(+0.44%)
Jul 30, 2019 6.850 6.930 6.844 6.893 110,994 +0.05(+0.80%)
Jul 29, 2019 6.893 6.930 6.838 6.838 153,940 -0.06(-0.89%)
Jul 26, 2019 6.875 6.911 6.868 6.899 111,116 +0.01(+0.18%)
Jul 25, 2019 6.923 6.942 6.875 6.887 119,586 -0.04(-0.53%)
Jul 24, 2019 6.838 6.935 6.838 6.923 136,774 +0.06(+0.89%)
Jul 23, 2019 6.862 6.879 6.820 6.862 148,036 +0.03(+0.45%)
Jul 22, 2019 6.832 6.844 6.765 6.832 233,720 +0.01(+0.18%)
Jul 19, 2019 6.875 6.905 6.795 6.820 230,905 -0.01(-0.20%)
Jul 18, 2019 6.833 6.857 6.790 6.833 202,539 -0.01(-0.18%)
Jul 17, 2019 6.918 6.948 6.833 6.845 310,241 -0.10(-1.49%)
Jul 16, 2019 6.936 6.973 6.918 6.948 142,912 +0.03(+0.44%)
Jul 15, 2019 6.906 6.954 6.894 6.918 144,102 +0.03(+0.44%)
Jul 12, 2019 6.833 6.924 6.833 6.888 135,335 +0.05(+0.80%)
Jul 11, 2019 6.851 6.876 6.833 6.833 171,545 -0.01(-0.18%)
Jul 10, 2019 6.851 6.876 6.821 6.845 219,223 +0.00(+0.00%)
Jul 09, 2019 6.851 6.876 6.839 6.845 126,721 -0.02(-0.35%)
Jul 08, 2019 6.803 6.869 6.803 6.869 212,732 +0.04(+0.62%)
Jul 05, 2019 6.876 6.912 6.803 6.827 232,144 -0.04(-0.62%)
Jul 03, 2019 6.876 6.906 6.869 6.869 72,113 +0.04(+0.53%)
Jul 02, 2019 6.906 6.912 6.815 6.833 206,795 -0.05(-0.71%)
Jul 01, 2019 6.857 6.924 6.833 6.882 262,320 +0.06(+0.89%)
Jun 28, 2019 6.784 6.924 6.772 6.821 297,507 +0.04(+0.63%)
Jun 27, 2019 6.760 6.815 6.742 6.778 207,670 +0.02(+0.27%)
Jun 26, 2019 6.833 6.888 6.754 6.760 157,743 -0.08(-1.15%)
Jun 25, 2019 6.930 6.936 6.833 6.839 116,912 -0.08(-1.14%)
Jun 24, 2019 6.876 6.967 6.863 6.918 130,159 +0.03(+0.44%)
Jun 21, 2019 6.973 6.973 6.869 6.888 379,828 -0.09(-1.22%)
Jun 20, 2019 7.125 7.125 6.924 6.973 248,029 -0.10(-1.46%)
Jun 19, 2019 7.125 7.197 7.070 7.076 187,191 -0.01(-0.09%)
Jun 18, 2019 7.106 7.197 7.076 7.082 201,407 -0.01(-0.19%)
Jun 17, 2019 7.095 7.174 7.065 7.095 266,869 +0.03(+0.43%)
Jun 14, 2019 7.071 7.144 7.053 7.065 260,985 +0.02(+0.26%)
Jun 13, 2019 7.065 7.089 6.975 7.047 239,803 -0.01(-0.09%)
Jun 12, 2019 6.950 7.095 6.944 7.053 243,808 +0.11(+1.57%)
Jun 11, 2019 6.938 6.987 6.884 6.944 237,742 +0.07(+1.05%)
Jun 10, 2019 6.793 6.908 6.775 6.872 193,290 +0.09(+1.34%)
Jun 07, 2019 6.793 6.855 6.757 6.781 226,872 +0.02(+0.36%)
Jun 06, 2019 6.649 6.769 6.649 6.757 171,654 +0.11(+1.63%)
Jun 05, 2019 6.709 6.709 6.624 6.649 242,973 -0.02(-0.36%)
Jun 04, 2019 6.860 6.860 6.667 6.673 411,102 -0.10(-1.52%)
Jun 03, 2019 6.680 6.793 6.680 6.775 344,879 +0.11(+1.62%)
May 31, 2019 6.889 6.909 6.662 6.668 414,316 -0.23(-3.30%)
May 30, 2019 6.907 6.943 6.847 6.895 205,480 +0.01(+0.09%)
May 29, 2019 6.889 6.943 6.855 6.889 215,940 -0.01(-0.17%)
May 28, 2019 7.015 7.015 6.901 6.901 246,761 -0.09(-1.29%)
May 24, 2019 6.985 7.009 6.925 6.991 140,386 +0.03(+0.43%)
May 23, 2019 6.925 6.967 6.907 6.961 152,804 +0.01(+0.09%)
May 22, 2019 6.895 6.985 6.895 6.955 123,845 +0.04(+0.52%)
May 21, 2019 7.093 7.093 6.907 6.919 278,843 -0.16(-2.30%)
May 20, 2019 6.909 7.106 6.909 7.082 288,657 +0.15(+2.24%)
May 17, 2019 6.933 7.011 6.915 6.927 193,911 -0.07(-0.94%)
May 16, 2019 6.897 7.011 6.856 6.993 257,989 +0.10(+1.38%)
May 15, 2019 7.088 7.118 6.826 6.897 836,406 -0.23(-3.18%)
May 14, 2019 7.171 7.296 7.112 7.124 299,587 -0.05(-0.66%)
May 13, 2019 7.249 7.308 7.106 7.171 315,788 -0.13(-1.71%)
May 10, 2019 7.273 7.320 7.267 7.296 164,530 +0.02(+0.33%)
May 09, 2019 7.338 7.350 7.237 7.273 177,036 -0.07(-0.89%)
May 08, 2019 7.344 7.412 7.326 7.338 109,218 -0.01(-0.16%)
May 07, 2019 7.404 7.439 7.308 7.350 204,621 -0.07(-0.88%)
May 06, 2019 7.368 7.469 7.356 7.416 136,292 +0.00(+0.00%)
May 03, 2019 7.368 7.469 7.368 7.416 214,897 +0.04(+0.57%)
May 02, 2019 7.404 7.438 7.338 7.374 122,342 -0.02(-0.32%)
May 01, 2019 7.487 7.487 7.392 7.398 184,477 -0.06(-0.80%)
Apr 30, 2019 7.481 7.481 7.362 7.457 176,561 -0.01(-0.08%)
Apr 29, 2019 7.445 7.487 7.428 7.463 137,663 +0.03(+0.40%)
Apr 26, 2019 7.332 7.439 7.331 7.434 176,115 +0.10(+1.30%)
Apr 25, 2019 7.362 7.392 7.225 7.338 247,662 -0.03(-0.40%)
Apr 24, 2019 7.368 7.428 7.368 7.368 144,508 +0.00(+0.00%)
Apr 23, 2019 7.362 7.439 7.356 7.368 168,676 -0.01(-0.16%)
Apr 22, 2019 7.326 7.416 7.326 7.380 227,625 +0.05(+0.65%)
Apr 18, 2019 7.445 7.498 7.332 7.332 293,805 -0.12(-1.61%)
Apr 17, 2019 7.506 7.524 7.417 7.453 196,556 -0.04(-0.47%)
Apr 16, 2019 7.405 7.524 7.393 7.488 303,181 +0.08(+1.12%)
Apr 15, 2019 7.358 7.405 7.340 7.405 180,785 +0.08(+1.05%)
Apr 12, 2019 7.429 7.430 7.287 7.328 284,092 -0.09(-1.20%)
Apr 11, 2019 7.304 7.423 7.297 7.417 356,203 +0.14(+1.87%)
Apr 10, 2019 7.180 7.287 7.180 7.281 245,178 +0.11(+1.49%)
Apr 09, 2019 7.174 7.216 7.168 7.174 194,099 +0.00(+0.00%)
Apr 08, 2019 7.150 7.186 7.121 7.174 220,057 +0.01(+0.17%)
Apr 05, 2019 7.115 7.162 7.102 7.162 138,416 +0.05(+0.75%)
Apr 04, 2019 7.109 7.145 7.091 7.109 184,599 -0.01(-0.17%)
Apr 03, 2019 7.109 7.121 7.056 7.121 223,696 +0.02(+0.25%)
Apr 02, 2019 6.996 7.109 6.973 7.103 271,654 +0.11(+1.61%)
Apr 01, 2019 6.943 7.008 6.913 6.990 377,680 +0.12(+1.72%)
Mar 29, 2019 6.931 6.960 6.866 6.872 238,853 -0.06(-0.85%)
Mar 28, 2019 6.967 6.996 6.872 6.931 420,368 -0.01(-0.17%)
Mar 27, 2019 6.866 6.967 6.866 6.943 202,097 +0.08(+1.21%)
Mar 26, 2019 6.860 6.937 6.854 6.860 164,207 +0.02(+0.35%)
Mar 25, 2019 6.878 6.896 6.807 6.836 207,529 -0.04(-0.52%)
Mar 22, 2019 6.925 6.967 6.860 6.872 188,719 -0.05(-0.77%)
Mar 21, 2019 6.902 6.985 6.902 6.925 129,294 +0.01(+0.17%)
Mar 20, 2019 6.979 6.990 6.902 6.913 170,853 -0.05(-0.68%)
Mar 19, 2019 7.073 7.079 6.949 6.961 243,270 -0.08(-1.11%)
Mar 18, 2019 6.986 7.039 6.962 7.039 272,191 +0.06(+0.93%)
Mar 15, 2019 6.921 6.974 6.921 6.974 385,710 +0.05(+0.68%)
Mar 14, 2019 6.921 6.939 6.909 6.927 172,430 +0.02(+0.26%)
Mar 13, 2019 6.833 6.927 6.833 6.909 154,370 +0.08(+1.21%)
Mar 12, 2019 6.939 6.939 6.803 6.827 144,016 -0.09(-1.36%)
Mar 11, 2019 6.780 6.957 6.777 6.921 247,080 +0.18(+2.62%)
Mar 08, 2019 6.692 6.792 6.692 6.745 90,655 +0.02(+0.35%)
Mar 07, 2019 6.739 6.762 6.680 6.721 139,599 -0.01(-0.17%)
Mar 06, 2019 6.745 6.774 6.715 6.733 123,072 -0.04(-0.61%)
Mar 05, 2019 6.886 6.886 6.715 6.774 255,957 -0.11(-1.54%)
Mar 04, 2019 6.927 6.939 6.815 6.880 219,799 -0.02(-0.26%)
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.