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

Gladstone Investment (NQ: GAIN )

14.14 -0.08 (-0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 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 (%)
Oct 30, 2020 5.663 5.801 5.663 5.725 305,842 +0.09(+1.59%)
Oct 29, 2020 5.732 5.732 5.608 5.636 302,252 -0.09(-1.56%)
Oct 28, 2020 6.000 6.000 5.725 5.725 220,626 -0.22(-3.70%)
Oct 27, 2020 6.069 6.110 5.924 5.945 197,684 -0.12(-1.93%)
Oct 26, 2020 6.055 6.082 6.014 6.062 177,158 -0.01(-0.11%)
Oct 23, 2020 6.199 6.220 6.055 6.069 176,928 -0.06(-1.01%)
Oct 22, 2020 6.117 6.137 6.069 6.131 145,552 +0.04(+0.68%)
Oct 21, 2020 6.130 6.137 6.069 6.089 167,172 -0.02(-0.33%)
Oct 20, 2020 6.144 6.158 6.096 6.110 124,186 +0.01(+0.22%)
Oct 19, 2020 6.171 6.171 6.069 6.096 166,437 -0.04(-0.67%)
Oct 16, 2020 6.171 6.192 6.117 6.137 133,598 -0.02(-0.33%)
Oct 15, 2020 6.158 6.219 6.137 6.158 144,517 -0.01(-0.22%)
Oct 14, 2020 6.178 6.260 6.151 6.171 185,823 +0.01(+0.11%)
Oct 13, 2020 6.151 6.192 6.137 6.164 156,880 +0.02(+0.33%)
Oct 12, 2020 6.267 6.308 6.144 6.144 246,337 -0.11(-1.74%)
Oct 09, 2020 6.280 6.308 6.212 6.253 97,082 -0.02(-0.33%)
Oct 08, 2020 6.205 6.301 6.205 6.273 131,930 +0.04(+0.66%)
Oct 07, 2020 6.233 6.287 6.198 6.233 131,552 +0.05(+0.77%)
Oct 06, 2020 6.233 6.260 6.178 6.185 161,524 -0.02(-0.33%)
Oct 05, 2020 6.219 6.287 6.185 6.205 213,057 +0.00(+0.00%)
Oct 02, 2020 6.137 6.273 6.117 6.205 201,350 +0.00(+0.00%)
Oct 01, 2020 6.239 6.280 6.198 6.205 202,673 +0.00(+0.00%)
Sep 30, 2020 6.342 6.369 6.205 6.205 255,831 -0.07(-1.09%)
Sep 29, 2020 6.376 6.423 6.267 6.273 197,502 -0.12(-1.81%)
Sep 28, 2020 6.226 6.444 6.212 6.389 420,768 +0.20(+3.31%)
Sep 25, 2020 6.089 6.198 6.089 6.185 147,090 +0.10(+1.57%)
Sep 24, 2020 6.117 6.171 6.055 6.089 200,442 -0.03(-0.45%)
Sep 23, 2020 6.260 6.301 6.096 6.117 251,173 -0.15(-2.39%)
Sep 22, 2020 6.239 6.314 6.239 6.267 196,956 +0.02(+0.33%)
Sep 21, 2020 6.287 6.294 6.192 6.246 315,970 -0.04(-0.65%)
Sep 18, 2020 6.300 6.381 6.260 6.287 454,247 -0.01(-0.11%)
Sep 17, 2020 6.233 6.354 6.226 6.294 190,637 +0.06(+0.98%)
Sep 16, 2020 6.260 6.361 6.233 6.233 189,505 -0.01(-0.22%)
Sep 15, 2020 6.314 6.402 6.239 6.246 229,730 -0.03(-0.43%)
Sep 14, 2020 6.239 6.354 6.226 6.273 150,732 +0.06(+0.98%)
Sep 11, 2020 6.219 6.280 6.132 6.212 246,777 -0.01(-0.11%)
Sep 10, 2020 6.334 6.388 6.178 6.219 287,468 -0.09(-1.39%)
Sep 09, 2020 6.294 6.354 6.239 6.307 215,711 +0.01(+0.22%)
Sep 08, 2020 6.206 6.334 6.111 6.294 279,641 +0.05(+0.76%)
Sep 04, 2020 6.287 6.334 6.063 6.246 455,725 -0.05(-0.75%)
Sep 03, 2020 6.422 6.429 6.294 6.294 306,413 -0.09(-1.38%)
Sep 02, 2020 6.361 6.395 6.260 6.382 230,040 +0.01(+0.21%)
Sep 01, 2020 6.382 6.402 6.266 6.368 305,462 +0.01(+0.21%)
Aug 31, 2020 6.348 6.510 6.314 6.354 424,307 +0.00(+0.00%)
Aug 28, 2020 6.314 6.375 6.273 6.354 213,676 +0.05(+0.86%)
Aug 27, 2020 6.266 6.422 6.260 6.300 201,296 +0.01(+0.11%)
Aug 26, 2020 6.429 6.429 6.233 6.294 393,365 -0.12(-1.90%)
Aug 25, 2020 6.530 6.530 6.368 6.415 211,619 -0.09(-1.46%)
Aug 24, 2020 6.422 6.510 6.368 6.510 279,502 +0.09(+1.42%)
Aug 21, 2020 6.469 6.469 6.307 6.419 266,430 -0.02(-0.37%)
Aug 20, 2020 6.449 6.483 6.402 6.442 208,702 +0.00(+0.00%)
Aug 19, 2020 6.442 6.489 6.416 6.442 270,012 -0.01(-0.10%)
Aug 18, 2020 6.550 6.557 6.422 6.449 237,973 -0.10(-1.54%)
Aug 17, 2020 6.583 6.583 6.496 6.550 235,496 -0.01(-0.15%)
Aug 14, 2020 6.476 6.604 6.476 6.560 192,323 +0.07(+1.09%)
Aug 13, 2020 6.503 6.610 6.476 6.489 267,831 +0.00(+0.00%)
Aug 12, 2020 6.536 6.597 6.416 6.489 165,315 +0.04(+0.62%)
Aug 11, 2020 6.536 6.624 6.449 6.449 250,769 -0.03(-0.52%)
Aug 10, 2020 6.409 6.550 6.409 6.483 316,229 +0.08(+1.26%)
Aug 07, 2020 6.268 6.416 6.264 6.402 171,930 +0.12(+1.93%)
Aug 06, 2020 6.254 6.375 6.254 6.281 205,505 -0.03(-0.43%)
Aug 05, 2020 6.268 6.389 6.268 6.308 280,011 +0.05(+0.86%)
Aug 04, 2020 6.167 6.295 6.147 6.254 271,302 +0.05(+0.76%)
Aug 03, 2020 6.187 6.315 6.127 6.207 377,057 +0.02(+0.33%)
Jul 31, 2020 6.301 6.332 6.140 6.187 399,682 -0.09(-1.39%)
Jul 30, 2020 6.274 6.281 6.154 6.274 480,032 -0.05(-0.74%)
Jul 29, 2020 6.456 6.469 6.147 6.321 937,520 -0.37(-5.52%)
Jul 28, 2020 6.704 6.725 6.624 6.691 209,748 +0.01(+0.10%)
Jul 27, 2020 6.785 6.819 6.624 6.684 236,160 -0.10(-1.49%)
Jul 24, 2020 6.812 6.851 6.778 6.785 184,880 -0.05(-0.69%)
Jul 23, 2020 6.866 6.899 6.711 6.832 201,575 -0.03(-0.39%)
Jul 22, 2020 6.839 6.859 6.732 6.859 309,481 +0.07(+1.08%)
Jul 21, 2020 6.719 6.866 6.712 6.786 305,223 +0.10(+1.50%)
Jul 20, 2020 6.672 6.806 6.612 6.685 321,091 +0.04(+0.65%)
Jul 17, 2020 6.685 6.709 6.632 6.642 235,308 +0.01(+0.15%)
Jul 16, 2020 6.572 6.712 6.485 6.632 260,182 +0.07(+1.12%)
Jul 15, 2020 6.525 6.585 6.425 6.559 502,507 +0.07(+1.13%)
Jul 14, 2020 6.465 6.505 6.345 6.485 379,988 +0.04(+0.62%)
Jul 13, 2020 6.512 6.559 6.352 6.445 698,221 +0.00(+0.05%)
Jul 10, 2020 6.272 6.499 6.265 6.442 283,718 +0.17(+2.71%)
Jul 09, 2020 6.452 6.452 6.252 6.272 375,490 -0.21(-3.19%)
Jul 08, 2020 6.432 6.565 6.379 6.479 295,601 +0.00(+0.00%)
Jul 07, 2020 6.632 6.639 6.399 6.479 393,501 -0.19(-2.80%)
Jul 06, 2020 6.772 6.806 6.559 6.665 431,795 -0.05(-0.79%)
Jul 02, 2020 6.906 6.906 6.679 6.719 220,770 -0.09(-1.27%)
Jul 01, 2020 6.832 6.932 6.752 6.806 317,685 -0.03(-0.39%)
Jun 30, 2020 6.839 6.932 6.772 6.832 233,512 +0.03(+0.39%)
Jun 29, 2020 6.766 6.839 6.652 6.806 241,327 +0.07(+1.09%)
Jun 26, 2020 6.719 6.799 6.649 6.732 228,114 -0.05(-0.69%)
Jun 25, 2020 6.665 6.779 6.572 6.779 174,888 +0.11(+1.60%)
Jun 24, 2020 6.859 6.866 6.519 6.672 499,483 -0.21(-3.10%)
Jun 23, 2020 7.079 7.139 6.852 6.886 483,064 -0.17(-2.46%)
Jun 22, 2020 7.132 7.132 6.946 7.059 220,206 -0.09(-1.21%)
Jun 19, 2020 7.239 7.279 7.079 7.146 182,101 +0.03(+0.47%)
Jun 18, 2020 7.146 7.326 7.106 7.112 271,307 -0.05(-0.65%)
Jun 17, 2020 7.345 7.351 7.159 7.159 312,473 -0.11(-1.55%)
Jun 16, 2020 7.391 7.411 7.206 7.272 334,214 +0.13(+1.76%)
Jun 15, 2020 6.967 7.444 6.967 7.146 447,766 +0.03(+0.47%)
Jun 12, 2020 7.272 7.272 6.927 7.113 298,392 +0.34(+4.99%)
Jun 11, 2020 6.629 6.980 6.576 6.775 605,871 -0.33(-4.66%)
Jun 10, 2020 7.464 7.484 7.086 7.106 578,585 -0.38(-5.05%)
Jun 09, 2020 7.365 7.510 7.325 7.484 287,375 -0.01(-0.09%)
Jun 08, 2020 7.378 7.537 7.378 7.491 509,325 +0.11(+1.53%)
Jun 05, 2020 7.451 7.524 7.232 7.378 755,032 -0.09(-1.24%)
Jun 04, 2020 7.536 7.569 7.444 7.471 441,023 -0.03(-0.44%)
Jun 03, 2020 7.484 7.569 7.438 7.504 392,609 +0.06(+0.80%)
Jun 02, 2020 7.484 7.523 7.359 7.444 379,874 +0.01(+0.18%)
Jun 01, 2020 7.313 7.550 7.306 7.431 253,159 +0.14(+1.89%)
May 29, 2020 7.273 7.412 7.195 7.293 304,576 +0.05(+0.64%)
May 28, 2020 7.490 7.523 7.142 7.247 405,139 -0.20(-2.65%)
May 27, 2020 7.398 7.510 7.326 7.444 304,251 +0.19(+2.63%)
May 26, 2020 7.234 7.392 7.221 7.254 299,841 +0.19(+2.70%)
May 22, 2020 6.991 7.116 6.945 7.063 232,044 +0.05(+0.66%)
May 21, 2020 6.971 7.102 6.958 7.017 217,479 +0.07(+0.95%)
May 20, 2020 6.728 7.024 6.728 6.951 302,258 +0.24(+3.63%)
May 19, 2020 6.872 6.885 6.655 6.708 474,195 -0.09(-1.35%)
May 18, 2020 6.813 6.971 6.734 6.800 501,562 +0.08(+1.17%)
May 15, 2020 6.675 6.852 6.499 6.721 390,716 +0.10(+1.48%)
May 14, 2020 6.257 6.714 6.055 6.623 527,988 +0.25(+4.00%)
May 13, 2020 7.185 7.270 6.362 6.368 863,705 -0.78(-10.88%)
May 12, 2020 7.211 7.342 7.087 7.146 384,862 -0.05(-0.73%)
May 11, 2020 7.250 7.342 7.100 7.198 322,610 -0.07(-0.90%)
May 08, 2020 7.204 7.322 7.191 7.263 228,274 +0.12(+1.74%)
May 07, 2020 7.139 7.322 7.048 7.139 320,743 +0.16(+2.25%)
May 06, 2020 6.734 7.087 6.649 6.982 313,868 +0.29(+4.29%)
May 05, 2020 6.839 7.093 6.584 6.695 457,434 -0.07(-0.97%)
May 04, 2020 6.917 6.923 6.610 6.760 308,924 -0.14(-1.99%)
May 01, 2020 7.178 7.178 6.819 6.897 288,750 -0.36(-4.95%)
Apr 30, 2020 7.119 7.283 6.910 7.257 263,857 +0.16(+2.21%)
Apr 29, 2020 7.126 7.283 7.061 7.100 229,896 +0.24(+3.43%)
Apr 28, 2020 7.061 7.342 6.832 6.865 340,227 -0.13(-1.87%)
Apr 27, 2020 6.806 7.335 6.806 6.995 604,576 +0.33(+5.00%)
Apr 24, 2020 6.296 6.688 6.277 6.662 309,265 +0.37(+5.81%)
Apr 23, 2020 6.290 6.421 6.179 6.296 287,807 +0.03(+0.52%)
Apr 22, 2020 6.374 6.471 6.218 6.264 231,548 -0.02(-0.31%)
Apr 21, 2020 6.212 6.471 6.134 6.283 288,049 -0.05(-0.82%)
Apr 20, 2020 6.393 6.620 6.296 6.335 326,980 -0.12(-1.91%)
Apr 17, 2020 6.536 6.770 6.342 6.458 485,637 +0.25(+3.97%)
Apr 16, 2020 6.316 6.432 6.076 6.212 346,824 -0.10(-1.64%)
Apr 15, 2020 6.381 6.491 6.108 6.316 386,193 -0.05(-0.71%)
Apr 14, 2020 6.244 6.471 6.173 6.361 311,682 +0.23(+3.70%)
Apr 13, 2020 6.160 6.238 5.790 6.134 521,092 -0.01(-0.11%)
Apr 09, 2020 6.115 6.543 5.966 6.141 695,067 +0.23(+3.95%)
Apr 08, 2020 5.661 6.167 5.661 5.907 487,171 +0.26(+4.59%)
Apr 07, 2020 5.298 5.765 5.298 5.648 499,447 +0.57(+11.24%)
Apr 06, 2020 4.740 5.110 4.675 5.077 864,679 +0.49(+10.75%)
Apr 03, 2020 4.630 4.675 4.377 4.584 603,460 -0.08(-1.81%)
Apr 02, 2020 4.727 4.844 4.558 4.669 406,565 -0.03(-0.69%)
Apr 01, 2020 4.863 4.980 4.636 4.701 748,184 -0.39(-7.64%)
Mar 31, 2020 5.058 5.265 4.999 5.090 444,101 +0.13(+2.61%)
Mar 30, 2020 5.479 5.479 4.902 4.960 723,741 -0.44(-8.16%)
Mar 27, 2020 5.239 5.836 5.220 5.401 758,759 -0.05(-0.95%)
Mar 26, 2020 5.090 6.154 5.090 5.453 886,908 +0.46(+9.22%)
Mar 25, 2020 4.721 5.790 4.708 4.993 882,019 +0.31(+6.65%)
Mar 24, 2020 4.604 4.850 4.539 4.682 502,143 +0.46(+10.91%)
Mar 23, 2020 4.967 4.967 4.221 4.221 986,470 -0.78(-15.67%)
Mar 20, 2020 5.168 5.408 4.941 5.006 637,851 -0.16(-3.02%)
Mar 19, 2020 4.798 5.375 4.169 5.161 944,768 +0.29(+5.85%)
Mar 18, 2020 5.454 5.479 4.497 4.876 1,521,549 -0.58(-10.71%)
Mar 17, 2020 5.596 5.930 5.461 5.461 806,255 +0.00(+0.00%)
Mar 16, 2020 5.512 5.782 5.461 5.461 580,779 -0.67(-10.99%)
Mar 13, 2020 5.962 6.418 5.962 6.135 599,894 +0.41(+7.18%)
Mar 12, 2020 5.885 5.885 5.384 5.724 894,918 -0.67(-10.54%)
Mar 11, 2020 6.739 6.746 6.354 6.399 649,937 -0.39(-5.77%)
Mar 10, 2020 6.842 7.054 6.617 6.791 448,378 +0.05(+0.76%)
Mar 09, 2020 7.183 7.228 6.669 6.739 853,958 -0.79(-10.49%)
Mar 06, 2020 7.607 7.709 7.420 7.529 487,355 -0.30(-3.78%)
Mar 05, 2020 7.780 7.921 7.748 7.825 316,529 -0.15(-1.93%)
Mar 04, 2020 7.902 8.011 7.767 7.979 310,123 +0.26(+3.33%)
Mar 03, 2020 7.864 7.979 7.658 7.722 449,159 -0.10(-1.31%)
Mar 02, 2020 7.407 7.862 7.407 7.825 644,009 +0.47(+6.38%)
Feb 28, 2020 7.497 7.549 7.073 7.356 882,096 -0.31(-4.02%)
Feb 27, 2020 8.031 8.053 7.433 7.664 768,260 -0.44(-5.47%)
Feb 26, 2020 7.709 8.255 7.645 8.108 518,377 +0.15(+1.94%)
Feb 25, 2020 8.487 8.512 7.909 7.953 880,997 -0.53(-6.21%)
Feb 24, 2020 8.487 8.577 8.371 8.480 324,243 -0.19(-2.22%)
Feb 21, 2020 8.718 8.750 8.615 8.673 180,248 -0.09(-1.03%)
Feb 20, 2020 8.686 8.763 8.673 8.763 132,280 +0.07(+0.81%)
Feb 19, 2020 8.757 8.777 8.673 8.692 118,106 -0.06(-0.73%)
Feb 18, 2020 8.750 8.795 8.737 8.757 143,689 +0.01(+0.15%)
Feb 14, 2020 8.718 8.744 8.693 8.744 172,570 +0.02(+0.22%)
Feb 13, 2020 8.680 8.725 8.635 8.725 201,841 +0.03(+0.37%)
Feb 12, 2020 8.680 8.737 8.648 8.693 139,994 +0.02(+0.22%)
Feb 11, 2020 8.725 8.750 8.661 8.673 184,803 -0.05(-0.59%)
Feb 10, 2020 8.699 8.731 8.654 8.725 137,781 +0.01(+0.07%)
Feb 07, 2020 8.641 8.769 8.629 8.718 167,720 +0.06(+0.66%)
Feb 06, 2020 8.571 8.763 8.571 8.661 310,705 -0.17(-1.95%)
Feb 05, 2020 8.597 8.908 8.597 8.833 448,683 +0.33(+3.91%)
Feb 04, 2020 8.494 8.552 8.450 8.501 189,982 +0.05(+0.61%)
Feb 03, 2020 8.405 8.552 8.405 8.450 181,380 +0.04(+0.53%)
Jan 31, 2020 8.507 8.545 8.392 8.405 176,168 -0.10(-1.13%)
Jan 30, 2020 8.558 8.582 8.379 8.501 250,635 -0.05(-0.60%)
Jan 29, 2020 8.558 8.629 8.520 8.552 162,616 -0.04(-0.45%)
Jan 28, 2020 8.514 8.597 8.504 8.590 179,499 +0.08(+0.90%)
Jan 27, 2020 8.546 8.568 8.437 8.514 219,586 -0.10(-1.15%)
Jan 24, 2020 8.801 8.820 8.584 8.613 260,967 -0.16(-1.79%)
Jan 23, 2020 8.872 8.872 8.737 8.769 296,951 -0.08(-0.94%)
Jan 22, 2020 8.840 8.897 8.782 8.852 309,691 +0.01(+0.14%)
Jan 21, 2020 8.821 8.859 8.789 8.840 291,575 +0.06(+0.72%)
Jan 17, 2020 8.763 8.852 8.744 8.776 332,733 +0.02(+0.22%)
Jan 16, 2020 8.700 8.808 8.687 8.757 394,486 +0.11(+1.25%)
Jan 15, 2020 8.490 8.681 8.490 8.649 291,418 +0.19(+2.26%)
Jan 14, 2020 8.433 8.538 8.433 8.458 196,828 +0.03(+0.30%)
Jan 13, 2020 8.426 8.515 8.407 8.433 207,893 +0.00(+0.00%)
Jan 10, 2020 8.458 8.530 8.433 8.433 158,032 -0.02(-0.23%)
Jan 09, 2020 8.445 8.630 8.426 8.452 310,187 +0.04(+0.53%)
Jan 08, 2020 8.299 8.547 8.286 8.407 438,676 +0.12(+1.46%)
Jan 07, 2020 8.299 8.344 8.274 8.286 344,852 -0.03(-0.31%)
Jan 06, 2020 8.305 8.363 8.274 8.312 367,679 -0.05(-0.61%)
Jan 03, 2020 8.325 8.401 8.267 8.363 297,195 -0.03(-0.38%)
Jan 02, 2020 8.477 8.477 8.267 8.394 514,956 -0.03(-0.38%)
Dec 31, 2019 8.515 8.515 8.394 8.426 325,342 -0.05(-0.60%)
Dec 30, 2019 8.611 8.624 8.474 8.477 442,017 -0.13(-1.55%)
Dec 27, 2019 8.522 8.681 8.477 8.611 447,680 -0.06(-0.66%)
Dec 26, 2019 8.738 8.744 8.515 8.668 679,318 -0.06(-0.66%)
Dec 24, 2019 8.967 8.980 8.388 8.725 995,211 -0.24(-2.63%)
Dec 23, 2019 9.361 9.393 8.833 8.960 1,044,055 -0.48(-5.05%)
Dec 20, 2019 9.425 9.437 9.158 9.437 696,601 +0.01(+0.13%)
Dec 19, 2019 9.418 9.603 9.311 9.425 286,251 -0.05(-0.54%)
Dec 18, 2019 9.673 9.755 9.469 9.476 307,556 -0.18(-1.86%)
Dec 17, 2019 9.427 9.680 9.427 9.655 487,862 +0.26(+2.76%)
Dec 16, 2019 9.345 9.509 9.345 9.395 293,560 +0.05(+0.54%)
Dec 13, 2019 9.319 9.389 9.262 9.345 278,151 +0.04(+0.48%)
Dec 12, 2019 9.294 9.364 9.243 9.300 172,118 +0.03(+0.34%)
Dec 11, 2019 9.275 9.338 9.250 9.269 147,778 -0.03(-0.34%)
Dec 10, 2019 9.269 9.300 9.218 9.300 176,449 +0.00(+0.00%)
Dec 09, 2019 9.250 9.307 9.155 9.300 213,204 +0.03(+0.34%)
Dec 06, 2019 9.364 9.364 9.250 9.269 254,142 +0.02(+0.21%)
Dec 05, 2019 9.307 9.389 9.250 9.250 181,644 -0.05(-0.54%)
Dec 04, 2019 8.990 9.307 8.990 9.300 281,268 +0.30(+3.38%)
Dec 03, 2019 9.072 9.148 8.971 8.996 431,776 -0.18(-1.97%)
Dec 02, 2019 9.364 9.395 9.161 9.177 425,841 -0.15(-1.60%)
Nov 29, 2019 9.219 9.339 9.187 9.326 235,354 +0.14(+1.58%)
Nov 27, 2019 9.080 9.181 9.036 9.181 229,792 +0.16(+1.81%)
Nov 26, 2019 8.929 9.080 8.910 9.017 246,591 +0.15(+1.70%)
Nov 25, 2019 8.873 8.935 8.847 8.866 237,550 +0.03(+0.36%)
Nov 22, 2019 8.816 8.854 8.766 8.835 224,865 +0.04(+0.43%)
Nov 21, 2019 8.816 8.847 8.722 8.797 116,801 -0.03(-0.29%)
Nov 20, 2019 8.778 8.866 8.738 8.822 173,694 +0.04(+0.50%)
Nov 19, 2019 8.740 8.797 8.728 8.778 162,591 +0.05(+0.58%)
Nov 18, 2019 8.740 8.810 8.678 8.728 238,966 -0.07(-0.80%)
Nov 15, 2019 8.686 8.811 8.686 8.798 305,005 +0.11(+1.30%)
Nov 14, 2019 8.755 8.767 8.648 8.686 243,849 -0.04(-0.50%)
Nov 13, 2019 8.723 8.748 8.636 8.729 251,632 +0.01(+0.07%)
Nov 12, 2019 8.604 8.758 8.579 8.723 324,804 +0.17(+1.98%)
Nov 11, 2019 8.504 8.654 8.504 8.554 253,679 +0.05(+0.59%)
Nov 08, 2019 8.348 8.570 8.316 8.504 424,132 +0.18(+2.18%)
Nov 07, 2019 8.479 8.510 8.283 8.322 318,803 -0.13(-1.48%)
Nov 06, 2019 8.329 8.548 8.322 8.448 393,862 +0.14(+1.73%)
Nov 05, 2019 8.135 8.329 8.107 8.304 375,319 +0.19(+2.39%)
Nov 04, 2019 8.097 8.160 8.078 8.110 257,499 +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.