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 7.123 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%)
Nov 01, 2019 8.101 8.156 8.095 8.104 186,899 +0.02(+0.19%)
Oct 31, 2019 8.064 8.114 8.045 8.089 194,902 +0.06(+0.70%)
Oct 30, 2019 8.020 8.051 7.963 8.032 194,715 +0.03(+0.31%)
Oct 29, 2019 7.945 8.038 7.945 8.007 207,366 +0.04(+0.55%)
Oct 28, 2019 7.970 8.013 7.951 7.963 165,938 -0.01(-0.08%)
Oct 25, 2019 7.957 8.001 7.945 7.970 145,402 +0.02(+0.24%)
Oct 24, 2019 7.988 7.988 7.926 7.951 99,224 -0.01(-0.16%)
Oct 23, 2019 7.926 7.970 7.913 7.963 80,410 +0.03(+0.32%)
Oct 22, 2019 7.894 7.976 7.869 7.938 128,644 +0.04(+0.48%)
Oct 21, 2019 7.951 8.004 7.876 7.901 244,666 +0.01(+0.06%)
Oct 18, 2019 7.827 7.902 7.802 7.896 237,172 +0.08(+1.04%)
Oct 17, 2019 7.815 7.815 7.765 7.815 127,135 +0.02(+0.32%)
Oct 16, 2019 7.752 7.808 7.752 7.790 216,319 +0.02(+0.32%)
Oct 15, 2019 7.740 7.802 7.715 7.765 192,831 +0.04(+0.48%)
Oct 14, 2019 7.740 7.740 7.696 7.727 161,086 -0.01(-0.08%)
Oct 11, 2019 7.727 7.765 7.721 7.734 183,575 +0.04(+0.49%)
Oct 10, 2019 7.696 7.721 7.659 7.696 154,696 +0.02(+0.32%)
Oct 09, 2019 7.659 7.690 7.603 7.671 99,857 +0.04(+0.49%)
Oct 08, 2019 7.615 7.653 7.584 7.634 122,933 +0.00(+0.00%)
Oct 07, 2019 7.572 7.653 7.522 7.634 183,891 +0.09(+1.16%)
Oct 04, 2019 7.428 7.575 7.428 7.547 156,617 +0.09(+1.25%)
Oct 03, 2019 7.509 7.559 7.385 7.453 184,297 -0.05(-0.66%)
Oct 02, 2019 7.640 7.684 7.385 7.503 271,252 -0.12(-1.63%)
Oct 01, 2019 7.690 7.752 7.628 7.628 215,889 -0.06(-0.81%)
Sep 30, 2019 7.796 7.815 7.684 7.690 171,945 -0.09(-1.20%)
Sep 27, 2019 7.790 7.808 7.721 7.783 476,430 +0.01(+0.08%)
Sep 26, 2019 7.702 7.790 7.696 7.777 161,423 +0.06(+0.81%)
Sep 25, 2019 7.696 7.752 7.684 7.715 148,710 +0.02(+0.24%)
Sep 24, 2019 7.734 7.753 7.686 7.696 101,996 -0.07(-0.88%)
Sep 23, 2019 7.715 7.765 7.671 7.765 180,644 +0.00(+0.00%)
Sep 20, 2019 7.734 7.783 7.709 7.765 180,526 +0.04(+0.56%)
Sep 19, 2019 7.696 7.759 7.678 7.721 173,787 +0.01(+0.16%)
Sep 18, 2019 7.709 7.727 7.640 7.709 122,896 +0.00(+0.00%)
Sep 17, 2019 7.690 7.740 7.640 7.709 111,612 -0.03(-0.40%)
Sep 16, 2019 7.740 7.752 7.665 7.740 237,923 +0.02(+0.23%)
Sep 13, 2019 7.679 7.735 7.660 7.722 140,534 +0.07(+0.97%)
Sep 12, 2019 7.722 7.722 7.574 7.648 281,321 -0.01(-0.08%)
Sep 11, 2019 7.549 7.747 7.518 7.654 265,235 +0.14(+1.90%)
Sep 10, 2019 7.456 7.545 7.454 7.512 195,782 +0.07(+0.92%)
Sep 09, 2019 7.332 7.468 7.326 7.444 299,273 +0.14(+1.87%)
Sep 06, 2019 7.301 7.323 7.258 7.307 129,240 +0.03(+0.43%)
Sep 05, 2019 7.189 7.313 7.189 7.276 215,087 +0.09(+1.21%)
Sep 04, 2019 7.183 7.232 7.183 7.189 110,641 +0.03(+0.43%)
Sep 03, 2019 7.208 7.227 7.158 7.158 160,222 -0.06(-0.77%)
Aug 30, 2019 7.159 7.220 7.140 7.214 196,867 +0.09(+1.30%)
Aug 29, 2019 7.115 7.159 7.115 7.121 121,930 +0.01(+0.17%)
Aug 28, 2019 7.078 7.152 7.072 7.109 127,850 +0.02(+0.26%)
Aug 27, 2019 7.128 7.128 7.066 7.091 144,442 -0.04(-0.52%)
Aug 26, 2019 7.078 7.146 7.078 7.128 114,147 +0.04(+0.61%)
Aug 23, 2019 7.159 7.165 7.054 7.084 159,014 -0.07(-0.95%)
Aug 22, 2019 7.196 7.196 7.128 7.152 141,249 +0.02(+0.35%)
Aug 21, 2019 7.202 7.202 7.109 7.128 228,733 -0.06(-0.86%)
Aug 20, 2019 7.121 7.189 7.091 7.189 134,775 +0.10(+1.39%)
Aug 19, 2019 7.128 7.165 7.066 7.091 294,793 +0.01(+0.16%)
Aug 16, 2019 7.043 7.110 6.981 7.079 165,817 +0.12(+1.77%)
Aug 15, 2019 6.987 7.067 6.932 6.957 270,856 -0.04(-0.53%)
Aug 14, 2019 7.043 7.055 6.957 6.993 209,671 -0.09(-1.22%)
Aug 13, 2019 7.067 7.159 7.006 7.079 120,810 +0.00(+0.00%)
Aug 12, 2019 7.055 7.098 6.987 7.079 198,991 +0.00(+0.00%)
Aug 09, 2019 7.110 7.122 7.043 7.079 95,682 -0.03(-0.43%)
Aug 08, 2019 7.036 7.116 6.987 7.110 150,439 +0.09(+1.22%)
Aug 07, 2019 7.006 7.049 6.902 7.024 179,071 +0.00(+0.00%)
Aug 06, 2019 6.913 7.030 6.913 7.024 226,663 +0.11(+1.60%)
Aug 05, 2019 6.926 6.938 6.834 6.913 286,839 -0.02(-0.27%)
Aug 02, 2019 6.987 7.000 6.883 6.932 165,817 -0.04(-0.62%)
Aug 01, 2019 7.098 7.135 6.907 6.975 265,434 +0.01(+0.18%)
Jul 31, 2019 6.950 7.000 6.864 6.963 179,464 +0.03(+0.44%)
Jul 30, 2019 6.889 6.969 6.883 6.932 110,370 +0.06(+0.80%)
Jul 29, 2019 6.932 6.969 6.877 6.877 153,074 -0.06(-0.89%)
Jul 26, 2019 6.913 6.950 6.907 6.938 110,490 +0.01(+0.18%)
Jul 25, 2019 6.963 6.981 6.913 6.926 118,913 -0.04(-0.53%)
Jul 24, 2019 6.877 6.974 6.877 6.963 136,004 +0.06(+0.89%)
Jul 23, 2019 6.901 6.918 6.858 6.901 147,202 +0.03(+0.45%)
Jul 22, 2019 6.870 6.883 6.803 6.870 232,404 +0.01(+0.18%)
Jul 19, 2019 6.913 6.944 6.834 6.858 229,605 -0.01(-0.20%)
Jul 18, 2019 6.872 6.896 6.829 6.872 201,398 -0.01(-0.18%)
Jul 17, 2019 6.957 6.988 6.872 6.884 308,494 -0.10(-1.49%)
Jul 16, 2019 6.976 7.012 6.957 6.988 142,107 +0.03(+0.44%)
Jul 15, 2019 6.945 6.994 6.933 6.957 143,291 +0.03(+0.44%)
Jul 12, 2019 6.872 6.963 6.872 6.927 134,573 +0.05(+0.80%)
Jul 11, 2019 6.890 6.914 6.872 6.872 170,579 -0.01(-0.18%)
Jul 10, 2019 6.890 6.914 6.859 6.884 217,989 +0.00(+0.00%)
Jul 09, 2019 6.890 6.914 6.878 6.884 126,008 -0.02(-0.35%)
Jul 08, 2019 6.841 6.908 6.841 6.908 211,534 +0.04(+0.62%)
Jul 05, 2019 6.914 6.951 6.841 6.866 230,838 -0.04(-0.62%)
Jul 03, 2019 6.914 6.945 6.908 6.908 71,707 +0.04(+0.53%)
Jul 02, 2019 6.945 6.951 6.853 6.872 205,630 -0.05(-0.71%)
Jul 01, 2019 6.896 6.963 6.872 6.921 260,843 +0.06(+0.89%)
Jun 28, 2019 6.823 6.963 6.811 6.859 295,832 +0.04(+0.63%)
Jun 27, 2019 6.798 6.853 6.780 6.817 206,501 +0.02(+0.27%)
Jun 26, 2019 6.872 6.927 6.792 6.798 156,855 -0.08(-1.15%)
Jun 25, 2019 6.969 6.976 6.872 6.878 116,253 -0.08(-1.14%)
Jun 24, 2019 6.914 7.006 6.902 6.957 129,426 +0.03(+0.44%)
Jun 21, 2019 7.012 7.012 6.908 6.927 377,690 -0.09(-1.22%)
Jun 20, 2019 7.165 7.165 6.963 7.012 246,633 -0.10(-1.46%)
Jun 19, 2019 7.165 7.238 7.110 7.116 186,137 -0.01(-0.09%)
Jun 18, 2019 7.147 7.238 7.116 7.122 200,274 -0.01(-0.19%)
Jun 17, 2019 7.136 7.215 7.105 7.136 265,367 +0.03(+0.43%)
Jun 14, 2019 7.111 7.184 7.093 7.105 259,516 +0.02(+0.26%)
Jun 13, 2019 7.105 7.130 7.014 7.087 238,453 -0.01(-0.09%)
Jun 12, 2019 6.990 7.136 6.984 7.093 242,435 +0.11(+1.57%)
Jun 11, 2019 6.978 7.026 6.923 6.984 236,403 +0.07(+1.05%)
Jun 10, 2019 6.832 6.947 6.814 6.911 192,201 +0.09(+1.34%)
Jun 07, 2019 6.832 6.894 6.795 6.820 225,594 +0.02(+0.36%)
Jun 06, 2019 6.686 6.808 6.686 6.795 170,688 +0.11(+1.63%)
Jun 05, 2019 6.747 6.747 6.662 6.686 241,605 -0.02(-0.36%)
Jun 04, 2019 6.899 6.899 6.704 6.710 408,787 -0.10(-1.52%)
Jun 03, 2019 6.717 6.832 6.717 6.814 342,937 +0.11(+1.62%)
May 31, 2019 6.928 6.948 6.699 6.705 411,983 -0.23(-3.30%)
May 30, 2019 6.946 6.982 6.886 6.934 204,323 +0.01(+0.09%)
May 29, 2019 6.928 6.982 6.894 6.928 214,724 -0.01(-0.17%)
May 28, 2019 7.055 7.055 6.940 6.940 245,372 -0.09(-1.29%)
May 24, 2019 7.025 7.049 6.964 7.031 139,596 +0.03(+0.43%)
May 23, 2019 6.964 7.006 6.946 7.000 151,944 +0.01(+0.09%)
May 22, 2019 6.934 7.025 6.934 6.994 123,148 +0.04(+0.52%)
May 21, 2019 7.133 7.133 6.946 6.958 277,274 -0.16(-2.30%)
May 20, 2019 6.948 7.146 6.948 7.122 287,032 +0.16(+2.24%)
May 17, 2019 6.972 7.050 6.954 6.966 192,819 -0.07(-0.94%)
May 16, 2019 6.936 7.050 6.895 7.032 256,537 +0.10(+1.38%)
May 15, 2019 7.128 7.158 6.865 6.936 831,697 -0.23(-3.18%)
May 14, 2019 7.212 7.338 7.152 7.164 297,900 -0.05(-0.66%)
May 13, 2019 7.290 7.350 7.146 7.212 314,010 -0.13(-1.71%)
May 10, 2019 7.314 7.361 7.308 7.338 163,604 +0.02(+0.33%)
May 09, 2019 7.380 7.392 7.278 7.314 176,040 -0.07(-0.89%)
May 08, 2019 7.386 7.454 7.368 7.380 108,603 -0.01(-0.16%)
May 07, 2019 7.446 7.482 7.350 7.392 203,469 -0.07(-0.88%)
May 06, 2019 7.410 7.512 7.398 7.458 135,524 +0.00(+0.00%)
May 03, 2019 7.410 7.512 7.410 7.458 213,687 +0.04(+0.57%)
May 02, 2019 7.446 7.481 7.380 7.416 121,653 -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.