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

Gladstone Investment (NQ: GAIN )

14.30 +0.08 (+0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
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%)
Nov 01, 2019 8.097 8.152 8.091 8.100 186,995 +0.02(+0.19%)
Oct 31, 2019 8.059 8.110 8.041 8.084 195,002 +0.06(+0.70%)
Oct 30, 2019 8.016 8.047 7.959 8.028 194,815 +0.03(+0.31%)
Oct 29, 2019 7.940 8.034 7.940 8.003 207,472 +0.04(+0.55%)
Oct 28, 2019 7.966 8.009 7.947 7.959 166,023 -0.01(-0.08%)
Oct 25, 2019 7.953 7.997 7.940 7.966 145,476 +0.02(+0.24%)
Oct 24, 2019 7.984 7.984 7.922 7.947 99,275 -0.01(-0.16%)
Oct 23, 2019 7.922 7.966 7.909 7.959 80,451 +0.03(+0.32%)
Oct 22, 2019 7.890 7.972 7.865 7.934 128,710 +0.04(+0.48%)
Oct 21, 2019 7.947 8.000 7.872 7.897 244,791 +0.01(+0.06%)
Oct 18, 2019 7.823 7.898 7.798 7.892 237,293 +0.08(+1.04%)
Oct 17, 2019 7.811 7.811 7.761 7.811 127,200 +0.02(+0.32%)
Oct 16, 2019 7.748 7.804 7.748 7.786 216,429 +0.02(+0.32%)
Oct 15, 2019 7.736 7.798 7.711 7.761 192,930 +0.04(+0.48%)
Oct 14, 2019 7.736 7.736 7.692 7.723 161,168 -0.01(-0.08%)
Oct 11, 2019 7.723 7.761 7.717 7.730 183,669 +0.04(+0.49%)
Oct 10, 2019 7.692 7.717 7.655 7.692 154,775 +0.02(+0.33%)
Oct 09, 2019 7.655 7.686 7.599 7.667 99,908 +0.04(+0.49%)
Oct 08, 2019 7.611 7.649 7.580 7.630 122,995 +0.00(+0.00%)
Oct 07, 2019 7.568 7.649 7.518 7.630 183,985 +0.09(+1.16%)
Oct 04, 2019 7.424 7.571 7.424 7.543 156,697 +0.09(+1.25%)
Oct 03, 2019 7.505 7.555 7.381 7.449 184,391 -0.05(-0.66%)
Oct 02, 2019 7.636 7.680 7.381 7.499 271,390 -0.12(-1.63%)
Oct 01, 2019 7.686 7.748 7.624 7.624 215,999 -0.06(-0.81%)
Sep 30, 2019 7.792 7.811 7.680 7.686 172,032 -0.09(-1.20%)
Sep 27, 2019 7.786 7.804 7.717 7.779 476,673 +0.01(+0.08%)
Sep 26, 2019 7.699 7.786 7.692 7.773 161,505 +0.06(+0.81%)
Sep 25, 2019 7.692 7.748 7.680 7.711 148,786 +0.02(+0.24%)
Sep 24, 2019 7.730 7.749 7.682 7.692 102,048 -0.07(-0.88%)
Sep 23, 2019 7.711 7.761 7.667 7.761 180,736 +0.00(+0.00%)
Sep 20, 2019 7.730 7.779 7.705 7.761 180,619 +0.04(+0.56%)
Sep 19, 2019 7.692 7.755 7.674 7.717 173,875 +0.01(+0.16%)
Sep 18, 2019 7.705 7.723 7.636 7.705 122,959 +0.00(+0.00%)
Sep 17, 2019 7.686 7.736 7.636 7.705 111,669 -0.03(-0.40%)
Sep 16, 2019 7.736 7.748 7.661 7.736 238,044 +0.02(+0.23%)
Sep 13, 2019 7.675 7.731 7.657 7.718 140,606 +0.07(+0.97%)
Sep 12, 2019 7.718 7.718 7.570 7.644 281,465 -0.01(-0.08%)
Sep 11, 2019 7.545 7.743 7.514 7.650 265,370 +0.14(+1.90%)
Sep 10, 2019 7.452 7.541 7.450 7.508 195,882 +0.07(+0.92%)
Sep 09, 2019 7.328 7.464 7.322 7.440 299,425 +0.14(+1.87%)
Sep 06, 2019 7.297 7.319 7.254 7.303 129,306 +0.03(+0.43%)
Sep 05, 2019 7.186 7.310 7.186 7.272 215,197 +0.09(+1.21%)
Sep 04, 2019 7.180 7.229 7.180 7.186 110,698 +0.03(+0.43%)
Sep 03, 2019 7.204 7.223 7.155 7.155 160,304 -0.06(-0.77%)
Aug 30, 2019 7.155 7.217 7.136 7.210 196,968 +0.09(+1.30%)
Aug 29, 2019 7.112 7.155 7.112 7.118 121,992 +0.01(+0.17%)
Aug 28, 2019 7.075 7.149 7.068 7.105 127,916 +0.02(+0.26%)
Aug 27, 2019 7.124 7.124 7.062 7.087 144,516 -0.04(-0.52%)
Aug 26, 2019 7.075 7.143 7.075 7.124 114,205 +0.04(+0.61%)
Aug 23, 2019 7.155 7.161 7.050 7.081 159,095 -0.07(-0.95%)
Aug 22, 2019 7.192 7.192 7.124 7.149 141,321 +0.02(+0.35%)
Aug 21, 2019 7.198 7.198 7.105 7.124 228,850 -0.06(-0.86%)
Aug 20, 2019 7.118 7.186 7.087 7.186 134,844 +0.10(+1.39%)
Aug 19, 2019 7.124 7.161 7.062 7.087 294,944 +0.01(+0.16%)
Aug 16, 2019 7.039 7.107 6.978 7.076 165,901 +0.12(+1.77%)
Aug 15, 2019 6.984 7.064 6.928 6.953 270,994 -0.04(-0.53%)
Aug 14, 2019 7.039 7.051 6.953 6.990 209,778 -0.09(-1.22%)
Aug 13, 2019 7.064 7.156 7.002 7.076 120,872 +0.00(+0.00%)
Aug 12, 2019 7.051 7.094 6.984 7.076 199,093 +0.00(+0.00%)
Aug 09, 2019 7.107 7.119 7.039 7.076 95,731 -0.03(-0.43%)
Aug 08, 2019 7.033 7.113 6.984 7.107 150,516 +0.09(+1.22%)
Aug 07, 2019 7.002 7.045 6.898 7.021 179,162 +0.00(+0.00%)
Aug 06, 2019 6.910 7.027 6.910 7.021 226,779 +0.11(+1.60%)
Aug 05, 2019 6.922 6.935 6.830 6.910 286,985 -0.02(-0.27%)
Aug 02, 2019 6.984 6.997 6.879 6.928 165,901 -0.04(-0.62%)
Aug 01, 2019 7.094 7.131 6.904 6.971 265,569 +0.01(+0.18%)
Jul 31, 2019 6.947 6.996 6.861 6.959 179,556 +0.03(+0.44%)
Jul 30, 2019 6.885 6.965 6.879 6.928 110,426 +0.06(+0.80%)
Jul 29, 2019 6.928 6.965 6.873 6.873 153,152 -0.06(-0.89%)
Jul 26, 2019 6.910 6.947 6.904 6.935 110,546 +0.01(+0.18%)
Jul 25, 2019 6.959 6.978 6.910 6.922 118,973 -0.04(-0.53%)
Jul 24, 2019 6.873 6.971 6.873 6.959 136,073 +0.06(+0.89%)
Jul 23, 2019 6.898 6.915 6.855 6.898 147,278 +0.03(+0.45%)
Jul 22, 2019 6.867 6.879 6.799 6.867 232,522 +0.01(+0.18%)
Jul 19, 2019 6.910 6.941 6.830 6.855 229,722 -0.01(-0.20%)
Jul 18, 2019 6.868 6.893 6.825 6.868 201,501 -0.01(-0.18%)
Jul 17, 2019 6.954 6.984 6.868 6.880 308,652 -0.10(-1.49%)
Jul 16, 2019 6.972 7.009 6.954 6.984 142,180 +0.03(+0.44%)
Jul 15, 2019 6.941 6.990 6.929 6.954 143,364 +0.03(+0.44%)
Jul 12, 2019 6.868 6.960 6.868 6.923 134,642 +0.05(+0.80%)
Jul 11, 2019 6.887 6.911 6.868 6.868 170,666 -0.01(-0.18%)
Jul 10, 2019 6.887 6.911 6.856 6.880 218,100 +0.00(+0.00%)
Jul 09, 2019 6.887 6.911 6.874 6.880 126,072 -0.02(-0.35%)
Jul 08, 2019 6.838 6.905 6.838 6.905 211,642 +0.04(+0.62%)
Jul 05, 2019 6.911 6.948 6.838 6.862 230,955 -0.04(-0.62%)
Jul 03, 2019 6.911 6.941 6.905 6.905 71,743 +0.04(+0.53%)
Jul 02, 2019 6.941 6.948 6.850 6.868 205,735 -0.05(-0.71%)
Jul 01, 2019 6.893 6.960 6.868 6.917 260,976 +0.06(+0.89%)
Jun 28, 2019 6.819 6.960 6.807 6.856 295,983 +0.04(+0.63%)
Jun 27, 2019 6.795 6.850 6.777 6.813 206,607 +0.02(+0.27%)
Jun 26, 2019 6.868 6.923 6.789 6.795 156,935 -0.08(-1.15%)
Jun 25, 2019 6.966 6.972 6.868 6.874 116,313 -0.08(-1.14%)
Jun 24, 2019 6.911 7.003 6.899 6.954 129,492 +0.03(+0.44%)
Jun 21, 2019 7.009 7.009 6.905 6.923 377,883 -0.09(-1.22%)
Jun 20, 2019 7.161 7.161 6.960 7.009 246,759 -0.10(-1.46%)
Jun 19, 2019 7.161 7.234 7.106 7.112 186,232 -0.01(-0.09%)
Jun 18, 2019 7.143 7.234 7.112 7.119 200,376 -0.01(-0.19%)
Jun 17, 2019 7.132 7.211 7.102 7.132 265,502 +0.03(+0.43%)
Jun 14, 2019 7.108 7.180 7.089 7.102 259,648 +0.02(+0.26%)
Jun 13, 2019 7.102 7.126 7.011 7.083 238,575 -0.01(-0.09%)
Jun 12, 2019 6.986 7.132 6.980 7.089 242,559 +0.11(+1.57%)
Jun 11, 2019 6.974 7.023 6.920 6.980 236,524 +0.07(+1.05%)
Jun 10, 2019 6.828 6.944 6.810 6.907 192,300 +0.09(+1.34%)
Jun 07, 2019 6.828 6.890 6.792 6.816 225,710 +0.02(+0.36%)
Jun 06, 2019 6.683 6.804 6.683 6.792 170,775 +0.11(+1.63%)
Jun 05, 2019 6.743 6.743 6.659 6.683 241,728 -0.02(-0.36%)
Jun 04, 2019 6.895 6.895 6.701 6.707 408,996 -0.10(-1.52%)
Jun 03, 2019 6.714 6.828 6.714 6.810 343,112 +0.11(+1.62%)
May 31, 2019 6.925 6.945 6.696 6.702 412,194 -0.23(-3.30%)
May 30, 2019 6.943 6.979 6.883 6.931 204,428 +0.01(+0.09%)
May 29, 2019 6.925 6.979 6.890 6.925 214,834 -0.01(-0.17%)
May 28, 2019 7.051 7.051 6.937 6.937 245,498 -0.09(-1.29%)
May 24, 2019 7.021 7.045 6.961 7.027 139,667 +0.03(+0.43%)
May 23, 2019 6.961 7.003 6.943 6.997 152,021 +0.01(+0.09%)
May 22, 2019 6.931 7.021 6.931 6.991 123,211 +0.04(+0.52%)
May 21, 2019 7.129 7.129 6.943 6.955 277,415 -0.16(-2.30%)
May 20, 2019 6.945 7.142 6.945 7.119 287,179 +0.16(+2.24%)
May 17, 2019 6.969 7.047 6.951 6.963 192,918 -0.07(-0.94%)
May 16, 2019 6.933 7.047 6.891 7.029 256,667 +0.10(+1.38%)
May 15, 2019 7.125 7.154 6.861 6.933 832,121 -0.23(-3.18%)
May 14, 2019 7.208 7.334 7.148 7.160 298,052 -0.05(-0.66%)
May 13, 2019 7.286 7.346 7.142 7.208 314,170 -0.13(-1.71%)
May 10, 2019 7.310 7.358 7.304 7.334 163,688 +0.02(+0.33%)
May 09, 2019 7.376 7.388 7.274 7.310 176,130 -0.07(-0.89%)
May 08, 2019 7.382 7.450 7.364 7.376 108,658 -0.01(-0.16%)
May 07, 2019 7.442 7.478 7.346 7.388 203,572 -0.07(-0.88%)
May 06, 2019 7.406 7.508 7.394 7.454 135,593 +0.00(+0.00%)
May 03, 2019 7.406 7.508 7.406 7.454 213,796 +0.04(+0.57%)
May 02, 2019 7.442 7.477 7.376 7.412 121,715 -0.02(-0.32%)
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.