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

Gladstone Investment (NQ: GAIN )

14.12 -0.07 (-0.49%)
Streaming Delayed Price Updated: 4:00 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 (%)
Oct 29, 2021 11.41 11.70 11.41 11.65 160,488 +0.15(+1.34%)
Oct 28, 2021 11.29 11.53 11.29 11.50 99,079 +0.21(+1.82%)
Oct 27, 2021 11.34 11.41 11.29 11.29 104,703 -0.05(-0.45%)
Oct 26, 2021 11.38 11.34 143,019 +0.04(+0.32%)
Oct 25, 2021 11.20 11.34 11.20 11.31 178,854 +0.12(+1.05%)
Oct 22, 2021 11.14 11.26 11.08 11.19 279,135 +0.05(+0.46%)
Oct 21, 2021 11.04 11.23 10.99 11.14 221,945 +0.08(+0.77%)
Oct 20, 2021 11.06 11.11 11.00 11.05 171,151 +0.01(+0.07%)
Oct 19, 2021 10.96 11.06 10.92 11.05 153,778 +0.14(+1.27%)
Oct 18, 2021 10.78 10.92 10.77 10.91 141,637 +0.15(+1.36%)
Oct 15, 2021 10.72 10.85 10.70 10.76 124,756 +0.12(+1.10%)
Oct 14, 2021 10.72 10.74 10.62 10.64 134,546 +0.01(+0.14%)
Oct 13, 2021 10.47 10.67 10.42 10.63 189,777 +0.26(+2.47%)
Oct 12, 2021 10.39 10.44 10.36 10.37 113,809 +0.02(+0.21%)
Oct 11, 2021 10.36 10.45 10.32 10.35 86,106 +0.04(+0.35%)
Oct 08, 2021 10.33 10.42 10.31 10.31 88,951 +0.01(+0.07%)
Oct 07, 2021 10.35 10.53 10.29 10.31 137,578 +0.01(+0.14%)
Oct 06, 2021 10.20 10.35 10.20 10.29 116,644 +0.04(+0.43%)
Oct 05, 2021 10.23 10.35 10.21 10.25 90,359 +0.04(+0.43%)
Oct 04, 2021 10.22 10.34 10.19 10.21 125,291 -0.04(-0.43%)
Oct 01, 2021 10.23 10.34 10.18 10.25 140,967 +0.10(+1.01%)
Sep 30, 2021 10.27 10.42 10.15 10.15 193,131 -0.06(-0.57%)
Sep 29, 2021 10.18 10.26 10.01 10.21 156,961 +0.05(+0.50%)
Sep 28, 2021 10.28 10.38 10.15 10.15 139,750 -0.15(-1.49%)
Sep 27, 2021 10.31 10.39 10.25 10.31 129,130 +0.05(+0.50%)
Sep 24, 2021 10.34 10.42 10.23 10.26 106,746 -0.10(-0.99%)
Sep 23, 2021 10.41 10.55 10.33 10.36 109,837 -0.01(-0.14%)
Sep 22, 2021 10.29 10.50 10.27 10.37 122,894 +0.10(+0.93%)
Sep 21, 2021 10.30 10.40 10.25 10.28 183,298 -0.01(-0.07%)
Sep 20, 2021 10.33 10.34 10.13 10.29 242,434 -0.10(-0.98%)
Sep 17, 2021 10.53 10.59 10.37 10.39 453,008 -0.12(-1.11%)
Sep 16, 2021 10.55 10.58 10.37 10.50 109,461 -0.07(-0.62%)
Sep 15, 2021 10.37 10.61 10.35 10.57 117,746 +0.17(+1.68%)
Sep 14, 2021 10.53 10.54 10.35 10.39 96,728 -0.04(-0.42%)
Sep 13, 2021 10.54 10.54 10.26 10.44 198,517 -0.04(-0.42%)
Sep 10, 2021 10.63 10.65 10.45 10.48 90,647 -0.10(-0.96%)
Sep 09, 2021 10.61 10.70 10.56 10.58 113,678 +0.00(+0.00%)
Sep 08, 2021 10.66 10.71 10.58 10.58 96,915 -0.05(-0.48%)
Sep 07, 2021 10.80 10.82 10.58 10.63 141,665 -0.19(-1.75%)
Sep 03, 2021 10.95 10.95 10.66 10.82 111,432 -0.04(-0.40%)
Sep 02, 2021 10.98 11.00 10.84 10.87 89,957 -0.10(-0.93%)
Sep 01, 2021 10.90 11.09 10.85 10.97 205,703 +0.08(+0.73%)
Aug 31, 2021 10.80 10.93 10.77 10.89 155,814 +0.09(+0.88%)
Aug 30, 2021 10.85 10.88 10.72 10.80 126,678 +0.00(+0.00%)
Aug 27, 2021 10.70 10.89 10.69 10.80 98,080 +0.15(+1.43%)
Aug 26, 2021 10.72 10.72 10.58 10.64 102,698 -0.04(-0.41%)
Aug 25, 2021 10.61 10.74 10.57 10.69 112,126 +0.12(+1.10%)
Aug 24, 2021 10.58 10.61 10.51 10.57 117,658 +0.04(+0.34%)
Aug 23, 2021 10.46 10.62 10.46 10.53 142,402 +0.07(+0.69%)
Aug 20, 2021 10.35 10.54 10.15 10.46 131,890 +0.17(+1.69%)
Aug 19, 2021 10.62 10.62 10.27 10.29 214,560 -0.36(-3.39%)
Aug 18, 2021 10.72 10.83 10.63 10.65 115,968 -0.07(-0.67%)
Aug 17, 2021 10.89 10.91 10.63 10.72 168,651 -0.20(-1.79%)
Aug 16, 2021 10.86 10.91 10.84 10.92 139,095 -0.02(-0.20%)
Aug 13, 2021 10.84 11.01 10.84 10.94 175,101 +0.11(+1.00%)
Aug 12, 2021 10.74 10.83 10.71 10.83 96,482 +0.08(+0.74%)
Aug 11, 2021 10.77 10.81 10.66 10.75 185,213 +0.04(+0.34%)
Aug 10, 2021 10.61 10.76 10.53 10.71 286,310 +0.16(+1.51%)
Aug 09, 2021 10.61 10.63 10.55 10.55 85,986 -0.04(-0.34%)
Aug 06, 2021 10.52 10.61 10.50 10.59 95,686 +0.12(+1.10%)
Aug 05, 2021 10.47 10.52 10.38 10.47 121,033 +0.01(+0.07%)
Aug 04, 2021 10.52 10.55 10.46 10.47 136,179 -0.05(-0.48%)
Aug 03, 2021 10.37 10.53 10.30 10.52 190,413 +0.17(+1.61%)
Aug 02, 2021 10.42 10.46 10.35 10.35 112,047 -0.04(-0.42%)
Jul 30, 2021 10.37 10.45 10.34 10.40 118,977 +0.04(+0.35%)
Jul 29, 2021 10.47 10.47 10.34 10.36 102,831 +0.02(+0.21%)
Jul 28, 2021 10.32 10.40 10.27 10.34 91,796 +0.02(+0.21%)
Jul 27, 2021 10.34 10.41 10.27 10.32 101,381 -0.07(-0.70%)
Jul 26, 2021 10.30 10.43 10.27 10.39 111,049 +0.08(+0.77%)
Jul 23, 2021 10.33 10.47 10.29 10.31 215,213 -0.04(-0.42%)
Jul 22, 2021 10.46 10.49 10.32 10.35 72,889 -0.09(-0.90%)
Jul 21, 2021 10.43 10.54 10.37 10.45 108,882 +0.09(+0.83%)
Jul 20, 2021 10.25 10.43 10.19 10.36 131,367 +0.16(+1.55%)
Jul 19, 2021 10.22 10.32 9.984 10.20 209,290 -0.19(-1.80%)
Jul 16, 2021 10.44 10.55 10.37 10.39 115,684 -0.02(-0.21%)
Jul 15, 2021 10.44 10.53 10.36 10.41 243,368 -0.04(-0.34%)
Jul 14, 2021 10.50 10.59 10.41 10.45 145,430 -0.05(-0.48%)
Jul 13, 2021 10.59 10.59 10.45 10.50 96,884 -0.07(-0.68%)
Jul 12, 2021 10.49 10.57 10.45 10.57 100,886 +0.09(+0.82%)
Jul 09, 2021 10.38 10.50 10.36 10.48 111,554 +0.17(+1.60%)
Jul 08, 2021 10.43 10.43 10.22 10.32 200,169 -0.19(-1.78%)
Jul 07, 2021 10.65 10.65 10.47 10.50 134,578 -0.12(-1.15%)
Jul 06, 2021 10.53 10.65 10.47 10.63 208,433 +0.02(+0.20%)
Jul 02, 2021 10.43 10.60 10.43 10.60 164,982 +0.16(+1.52%)
Jul 01, 2021 10.36 10.47 10.33 10.45 79,390 +0.08(+0.76%)
Jun 30, 2021 10.37 10.41 10.35 10.37 153,507 +0.06(+0.56%)
Jun 29, 2021 10.36 10.43 10.29 10.31 101,645 -0.08(-0.76%)
Jun 28, 2021 10.49 10.52 10.35 10.39 123,201 +0.00(+0.00%)
Jun 25, 2021 10.40 10.52 10.35 10.39 150,975 -0.02(-0.21%)
Jun 24, 2021 10.42 10.43 10.32 10.41 280,251 +0.05(+0.49%)
Jun 23, 2021 10.44 10.44 10.33 10.36 82,598 -0.03(-0.28%)
Jun 22, 2021 10.39 10.41 10.31 10.39 85,194 +0.03(+0.28%)
Jun 21, 2021 10.01 10.47 10.01 10.36 218,542 +0.36(+3.60%)
Jun 18, 2021 10.24 10.24 9.935 10.000 494,725 -0.20(-1.97%)
Jun 17, 2021 10.27 10.33 10.08 10.20 187,727 -0.10(-0.98%)
Jun 16, 2021 10.28 10.36 10.12 10.30 204,870 +0.02(+0.21%)
Jun 15, 2021 10.45 10.48 10.18 10.28 293,093 -0.14(-1.31%)
Jun 14, 2021 10.52 10.57 10.35 10.42 339,049 -0.16(-1.56%)
Jun 11, 2021 10.53 10.67 10.50 10.58 233,799 +0.12(+1.16%)
Jun 10, 2021 10.56 10.58 10.46 10.46 178,135 -0.06(-0.54%)
Jun 09, 2021 10.56 10.56 10.44 10.52 205,336 -0.01(-0.14%)
Jun 08, 2021 10.50 10.57 10.43 10.53 177,159 +0.09(+0.82%)
Jun 07, 2021 10.52 10.56 10.37 10.45 173,584 +0.04(+0.34%)
Jun 04, 2021 10.38 10.47 10.35 10.41 215,404 +0.10(+0.97%)
Jun 03, 2021 10.27 10.45 10.20 10.31 263,389 +0.04(+0.35%)
Jun 02, 2021 10.21 10.30 10.18 10.27 213,891 +0.09(+0.91%)
Jun 01, 2021 10.05 10.24 10.05 10.18 244,495 +0.14(+1.42%)
May 28, 2021 10.05 10.11 9.989 10.04 174,150 +0.04(+0.36%)
May 27, 2021 9.946 10.05 9.889 10.00 145,710 +0.11(+1.08%)
May 26, 2021 9.654 9.949 9.654 9.896 118,829 +0.17(+1.76%)
May 25, 2021 9.868 9.939 9.711 9.725 107,845 -0.14(-1.45%)
May 24, 2021 9.839 9.910 9.775 9.868 107,161 +0.07(+0.73%)
May 21, 2021 9.718 9.832 9.718 9.796 120,248 +0.04(+0.44%)
May 20, 2021 9.639 9.768 9.568 9.753 105,956 +0.09(+0.88%)
May 19, 2021 9.589 9.739 9.487 9.668 168,142 +0.03(+0.30%)
May 18, 2021 9.704 9.818 9.632 9.639 140,266 -0.08(-0.81%)
May 17, 2021 9.562 9.789 9.512 9.718 233,128 +0.21(+2.16%)
May 14, 2021 9.611 9.682 9.421 9.512 220,465 +0.09(+0.98%)
May 13, 2021 9.200 9.491 9.200 9.420 228,005 +0.21(+2.31%)
May 12, 2021 9.349 9.392 9.044 9.207 400,673 -0.19(-2.04%)
May 11, 2021 9.576 9.576 9.214 9.399 505,417 -0.31(-3.21%)
May 10, 2021 9.846 9.885 9.704 9.711 238,180 -0.09(-0.87%)
May 07, 2021 9.746 9.874 9.746 9.796 142,547 +0.02(+0.22%)
May 06, 2021 9.838 9.895 9.675 9.775 289,333 -0.09(-0.93%)
May 05, 2021 9.860 9.916 9.831 9.867 134,374 +0.02(+0.22%)
May 04, 2021 9.959 10.02 9.796 9.846 248,962 -0.16(-1.63%)
May 03, 2021 10.16 10.16 9.938 10.01 237,174 -0.09(-0.84%)
Apr 30, 2021 10.21 10.26 10.09 10.09 173,543 -0.13(-1.25%)
Apr 29, 2021 10.19 10.27 10.07 10.22 266,606 +0.06(+0.63%)
Apr 28, 2021 10.07 10.21 10.02 10.16 233,531 +0.13(+1.34%)
Apr 27, 2021 9.945 10.02 9.895 10.02 241,372 +0.11(+1.07%)
Apr 26, 2021 9.973 9.973 9.874 9.916 166,686 -0.04(-0.36%)
Apr 23, 2021 9.931 9.994 9.860 9.952 161,137 +0.06(+0.65%)
Apr 22, 2021 10.04 10.04 9.860 9.888 246,188 -0.12(-1.21%)
Apr 21, 2021 10.04 10.07 9.896 10.01 276,109 +0.02(+0.21%)
Apr 20, 2021 9.945 10.04 9.853 9.987 329,671 +0.04(+0.35%)
Apr 19, 2021 9.980 9.987 9.839 9.952 301,876 +0.02(+0.21%)
Apr 16, 2021 9.825 9.980 9.755 9.931 366,377 +0.19(+1.96%)
Apr 15, 2021 9.613 9.822 9.600 9.740 285,059 +0.17(+1.77%)
Apr 14, 2021 9.529 9.620 9.515 9.571 205,680 +0.04(+0.44%)
Apr 13, 2021 9.529 9.543 9.409 9.529 207,776 +0.05(+0.52%)
Apr 12, 2021 9.395 9.522 9.388 9.479 242,833 +0.01(+0.15%)
Apr 09, 2021 9.388 9.543 9.352 9.465 455,209 +0.13(+1.44%)
Apr 08, 2021 9.289 9.366 9.253 9.331 172,771 +0.09(+0.99%)
Apr 07, 2021 9.176 9.345 9.140 9.239 331,364 +0.08(+0.85%)
Apr 06, 2021 8.971 9.169 8.936 9.162 519,928 +0.23(+2.61%)
Apr 05, 2021 8.823 8.943 8.795 8.929 204,977 +0.09(+1.04%)
Apr 01, 2021 8.661 8.837 8.661 8.837 152,728 +0.20(+2.37%)
Mar 31, 2021 8.738 8.844 8.597 8.632 209,318 -0.10(-1.13%)
Mar 30, 2021 8.788 8.830 8.696 8.731 179,074 +0.04(+0.41%)
Mar 29, 2021 8.661 8.781 8.611 8.696 206,615 +0.04(+0.41%)
Mar 26, 2021 8.562 8.682 8.512 8.661 140,827 +0.11(+1.32%)
Mar 25, 2021 8.470 8.569 8.293 8.548 203,153 +0.06(+0.66%)
Mar 24, 2021 8.583 8.675 8.477 8.491 160,486 -0.03(-0.33%)
Mar 23, 2021 8.646 8.682 8.484 8.519 130,719 -0.11(-1.23%)
Mar 22, 2021 8.625 8.731 8.555 8.625 235,739 +0.00(+0.00%)
Mar 19, 2021 8.590 8.653 8.463 8.625 379,695 -0.01(-0.16%)
Mar 18, 2021 8.886 8.964 8.639 8.639 295,106 -0.21(-2.39%)
Mar 17, 2021 8.809 8.971 8.788 8.851 252,344 +0.00(+0.00%)
Mar 16, 2021 8.942 8.942 8.781 8.851 295,196 -0.04(-0.47%)
Mar 15, 2021 8.774 8.907 8.718 8.893 208,965 +0.18(+2.01%)
Mar 12, 2021 8.690 8.830 8.669 8.718 206,151 +0.09(+1.06%)
Mar 11, 2021 8.549 8.676 8.514 8.626 203,777 +0.08(+0.90%)
Mar 10, 2021 8.556 8.598 8.486 8.549 151,145 +0.03(+0.33%)
Mar 09, 2021 8.486 8.598 8.402 8.521 271,391 +0.07(+0.83%)
Mar 08, 2021 8.381 8.493 8.325 8.451 277,468 -0.01(-0.08%)
Mar 05, 2021 8.472 8.549 8.254 8.458 259,861 -0.01(-0.08%)
Mar 04, 2021 8.528 8.570 8.423 8.465 249,985 -0.05(-0.58%)
Mar 03, 2021 8.507 8.605 8.444 8.514 211,102 +0.01(+0.08%)
Mar 02, 2021 8.416 8.556 8.339 8.507 252,909 +0.09(+1.08%)
Mar 01, 2021 8.409 8.542 8.339 8.416 289,220 +0.08(+1.01%)
Feb 26, 2021 8.325 8.416 8.247 8.332 179,224 +0.05(+0.59%)
Feb 25, 2021 8.339 8.423 8.219 8.283 212,043 -0.12(-1.42%)
Feb 24, 2021 8.240 8.416 8.233 8.402 185,456 +0.20(+2.48%)
Feb 23, 2021 8.261 8.346 8.128 8.198 220,676 -0.15(-1.85%)
Feb 22, 2021 8.311 8.374 8.261 8.353 186,892 +0.01(+0.17%)
Feb 19, 2021 8.353 8.367 8.254 8.339 130,785 +0.04(+0.42%)
Feb 18, 2021 8.290 8.367 8.254 8.304 194,887 -0.02(-0.25%)
Feb 17, 2021 8.381 8.409 8.219 8.325 200,941 -0.03(-0.34%)
Feb 16, 2021 8.395 8.416 8.247 8.353 232,204 +0.02(+0.25%)
Feb 12, 2021 8.290 8.367 8.241 8.332 183,291 +0.05(+0.59%)
Feb 11, 2021 8.255 8.360 8.255 8.283 306,207 +0.06(+0.76%)
Feb 10, 2021 8.129 8.220 8.067 8.220 249,869 +0.14(+1.73%)
Feb 09, 2021 8.171 8.192 8.025 8.080 264,545 -0.06(-0.77%)
Feb 08, 2021 8.129 8.269 8.129 8.143 295,162 +0.01(+0.17%)
Feb 05, 2021 8.143 8.192 8.039 8.129 355,691 +0.15(+1.92%)
Feb 04, 2021 7.955 8.080 7.913 7.976 492,482 +0.06(+0.79%)
Feb 03, 2021 7.452 8.053 7.452 7.913 751,651 +0.53(+7.18%)
Feb 02, 2021 7.334 7.459 7.285 7.383 270,134 +0.17(+2.42%)
Feb 01, 2021 7.187 7.243 7.048 7.208 302,535 +0.07(+0.98%)
Jan 29, 2021 7.278 7.341 7.062 7.138 297,508 -0.13(-1.82%)
Jan 28, 2021 7.278 7.425 7.208 7.271 207,777 -0.02(-0.29%)
Jan 27, 2021 7.445 7.550 7.285 7.292 256,789 -0.13(-1.79%)
Jan 26, 2021 7.452 7.487 7.397 7.425 225,845 +0.01(+0.09%)
Jan 25, 2021 7.550 7.606 7.341 7.418 302,859 -0.11(-1.48%)
Jan 22, 2021 7.550 7.578 7.425 7.529 200,345 -0.05(-0.64%)
Jan 21, 2021 7.508 7.634 7.383 7.578 235,517 +0.08(+1.12%)
Jan 20, 2021 7.418 7.508 7.404 7.494 322,686 +0.06(+0.75%)
Jan 19, 2021 7.370 7.487 7.328 7.439 359,617 +0.06(+0.75%)
Jan 15, 2021 7.307 7.460 7.279 7.383 231,797 +0.04(+0.57%)
Jan 14, 2021 7.245 7.397 7.224 7.342 197,591 +0.13(+1.83%)
Jan 13, 2021 7.175 7.306 7.175 7.210 201,913 +0.01(+0.10%)
Jan 12, 2021 7.189 7.279 7.127 7.203 205,321 +0.01(+0.19%)
Jan 11, 2021 7.266 7.314 7.175 7.189 215,359 -0.08(-1.05%)
Jan 08, 2021 7.231 7.314 7.196 7.266 165,445 +0.08(+1.06%)
Jan 07, 2021 7.134 7.311 7.106 7.189 256,947 +0.11(+1.57%)
Jan 06, 2021 7.064 7.189 7.058 7.078 229,304 +0.01(+0.20%)
Jan 05, 2021 7.016 7.099 7.016 7.064 208,906 +0.06(+0.79%)
Jan 04, 2021 7.002 7.064 6.870 7.009 411,213 +0.01(+0.20%)
Dec 31, 2020 6.995 6.995 6.995 410,784 +0.05(+0.70%)
Dec 30, 2020 7.044 7.099 6.732 6.947 410,784 -0.10(-1.38%)
Dec 29, 2020 7.002 7.099 7.002 7.044 189,984 +0.04(+0.59%)
Dec 28, 2020 7.009 7.106 6.974 7.002 295,418 +0.00(+0.00%)
Dec 24, 2020 7.120 7.120 6.981 7.002 130,539 -0.09(-1.27%)
Dec 23, 2020 7.071 7.203 7.058 7.092 162,836 +0.05(+0.69%)
Dec 22, 2020 7.307 7.383 7.023 7.044 298,874 -0.24(-3.24%)
Dec 21, 2020 7.197 7.438 7.176 7.279 430,628 +0.06(+0.76%)
Dec 18, 2020 7.169 7.266 7.155 7.224 273,854 +0.06(+0.77%)
Dec 17, 2020 7.169 7.266 7.128 7.169 233,724 +0.01(+0.10%)
Dec 16, 2020 7.073 7.204 7.059 7.162 291,935 +0.12(+1.66%)
Dec 15, 2020 7.038 7.087 7.011 7.045 223,457 +0.08(+1.19%)
Dec 14, 2020 7.011 7.121 6.963 6.963 295,832 +0.01(+0.10%)
Dec 11, 2020 6.887 6.983 6.832 6.956 238,860 +0.08(+1.20%)
Dec 10, 2020 6.935 6.956 6.770 6.873 314,832 -0.08(-1.19%)
Dec 09, 2020 7.059 7.114 6.888 6.956 257,384 -0.05(-0.69%)
Dec 08, 2020 7.038 7.080 6.990 7.004 156,714 -0.03(-0.49%)
Dec 07, 2020 7.025 7.093 6.901 7.038 251,380 -0.04(-0.58%)
Dec 04, 2020 7.031 7.169 7.031 7.080 193,411 +0.08(+1.18%)
Dec 03, 2020 6.928 7.059 6.908 6.997 327,622 +0.07(+0.99%)
Dec 02, 2020 6.949 7.031 6.894 6.928 185,885 -0.01(-0.10%)
Dec 01, 2020 6.887 6.990 6.852 6.935 228,596 +0.12(+1.72%)
Nov 30, 2020 6.914 6.949 6.770 6.818 291,081 -0.10(-1.39%)
Nov 27, 2020 6.921 6.970 6.832 6.914 142,009 +0.01(+0.20%)
Nov 25, 2020 6.763 6.970 6.756 6.901 295,490 +0.10(+1.42%)
Nov 24, 2020 6.804 6.880 6.749 6.804 240,598 +0.09(+1.33%)
Nov 23, 2020 6.673 6.749 6.611 6.715 169,108 +0.09(+1.35%)
Nov 20, 2020 6.694 6.728 6.611 6.625 228,696 -0.01(-0.10%)
Nov 19, 2020 6.722 6.784 6.549 6.632 245,341 -0.06(-0.93%)
Nov 18, 2020 6.653 6.831 6.626 6.694 409,774 +0.09(+1.35%)
Nov 17, 2020 6.571 6.632 6.503 6.605 236,825 +0.00(+0.00%)
Nov 16, 2020 6.523 6.674 6.523 6.605 367,351 +0.16(+2.44%)
Nov 13, 2020 6.400 6.496 6.386 6.448 245,406 +0.09(+1.40%)
Nov 12, 2020 6.407 6.407 6.289 6.359 162,544 -0.05(-0.85%)
Nov 11, 2020 6.400 6.462 6.345 6.414 188,129 +0.02(+0.32%)
Nov 10, 2020 6.202 6.439 6.202 6.393 295,680 +0.23(+3.66%)
Nov 09, 2020 6.229 6.386 6.161 6.168 354,718 +0.08(+1.35%)
Nov 06, 2020 6.092 6.113 5.956 6.085 259,446 -0.01(-0.11%)
Nov 05, 2020 6.133 6.209 6.051 6.092 320,514 -0.05(-0.89%)
Nov 04, 2020 6.017 6.174 5.935 6.147 253,832 +0.29(+5.02%)
Nov 03, 2020 5.874 5.949 5.846 5.853 159,826 +0.05(+0.82%)
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.