Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gladstone Investment (NQ: GAIN )

14.22 +0.13 (+0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Mar 29, 2019 6.967 6.996 6.901 6.907 237,629 -0.06(-0.85%)
Mar 28, 2019 7.003 7.032 6.907 6.967 418,215 -0.01(-0.17%)
Mar 27, 2019 6.901 7.003 6.901 6.979 201,061 +0.08(+1.21%)
Mar 26, 2019 6.895 6.973 6.890 6.895 163,366 +0.02(+0.35%)
Mar 25, 2019 6.913 6.931 6.842 6.872 206,466 -0.04(-0.52%)
Mar 22, 2019 6.961 7.003 6.895 6.907 187,752 -0.05(-0.77%)
Mar 21, 2019 6.937 7.021 6.937 6.961 128,632 +0.01(+0.17%)
Mar 20, 2019 7.015 7.026 6.937 6.949 169,978 -0.05(-0.68%)
Mar 19, 2019 7.110 7.116 6.985 6.997 242,024 -0.08(-1.11%)
Mar 18, 2019 7.022 7.075 6.998 7.075 270,796 +0.07(+0.93%)
Mar 15, 2019 6.957 7.010 6.957 7.010 383,735 +0.05(+0.68%)
Mar 14, 2019 6.957 6.975 6.945 6.963 171,547 +0.02(+0.26%)
Mar 13, 2019 6.868 6.963 6.868 6.945 153,580 +0.08(+1.21%)
Mar 12, 2019 6.975 6.975 6.838 6.862 143,279 -0.09(-1.36%)
Mar 11, 2019 6.815 6.992 6.812 6.957 245,815 +0.18(+2.62%)
Mar 08, 2019 6.726 6.827 6.726 6.779 90,191 +0.02(+0.35%)
Mar 07, 2019 6.773 6.797 6.714 6.756 138,884 -0.01(-0.17%)
Mar 06, 2019 6.779 6.809 6.750 6.767 122,442 -0.04(-0.61%)
Mar 05, 2019 6.921 6.921 6.750 6.809 254,646 -0.11(-1.54%)
Mar 04, 2019 6.963 6.975 6.850 6.915 218,673 -0.02(-0.26%)
Mar 01, 2019 6.963 6.986 6.838 6.933 373,601 +0.01(+0.17%)
Feb 28, 2019 7.022 7.029 6.915 6.921 323,474 -0.09(-1.27%)
Feb 27, 2019 7.081 7.081 6.989 7.010 134,560 -0.07(-1.00%)
Feb 26, 2019 7.135 7.135 7.016 7.081 249,171 -0.05(-0.75%)
Feb 25, 2019 7.129 7.135 6.992 7.135 334,209 +0.00(+0.00%)
Feb 22, 2019 7.075 7.135 7.034 7.135 525,440 +0.04(+0.58%)
Feb 21, 2019 7.004 7.105 6.981 7.093 249,818 +0.11(+1.61%)
Feb 20, 2019 7.010 7.075 6.933 6.981 341,129 -0.03(-0.42%)
Feb 19, 2019 7.105 7.117 6.986 7.010 406,641 -0.08(-1.19%)
Feb 15, 2019 7.053 7.106 7.021 7.094 275,506 +0.05(+0.67%)
Feb 14, 2019 6.988 7.077 6.959 7.047 189,992 +0.03(+0.42%)
Feb 13, 2019 7.041 7.065 6.982 7.018 184,640 -0.02(-0.33%)
Feb 12, 2019 7.088 7.094 6.971 7.041 442,305 -0.03(-0.42%)
Feb 11, 2019 6.918 7.082 6.847 7.071 404,551 +0.16(+2.39%)
Feb 08, 2019 6.841 6.912 6.788 6.906 217,245 +0.06(+0.86%)
Feb 07, 2019 6.794 6.859 6.759 6.847 302,301 +0.05(+0.69%)
Feb 06, 2019 6.506 6.900 6.476 6.800 582,375 +0.32(+5.00%)
Feb 05, 2019 6.453 6.476 6.417 6.476 124,246 +0.06(+0.92%)
Feb 04, 2019 6.447 6.458 6.400 6.417 167,255 -0.04(-0.55%)
Feb 01, 2019 6.470 6.476 6.423 6.453 232,872 -0.01(-0.09%)
Jan 31, 2019 6.352 6.470 6.347 6.458 348,462 +0.09(+1.39%)
Jan 30, 2019 6.258 6.382 6.211 6.370 248,743 +0.12(+1.98%)
Jan 29, 2019 6.241 6.264 6.229 6.246 173,864 +0.01(+0.19%)
Jan 28, 2019 6.229 6.264 6.211 6.235 122,534 -0.01(-0.14%)
Jan 25, 2019 6.258 6.276 6.221 6.244 134,695 +0.00(+0.05%)
Jan 24, 2019 6.152 6.270 6.093 6.241 138,714 +0.07(+1.15%)
Jan 23, 2019 6.093 6.190 6.093 6.170 218,285 +0.10(+1.65%)
Jan 22, 2019 6.241 6.264 6.046 6.070 304,551 -0.16(-2.64%)
Jan 18, 2019 6.264 6.294 6.217 6.235 138,092 +0.02(+0.28%)
Jan 17, 2019 6.305 6.323 6.176 6.217 239,077 -0.10(-1.51%)
Jan 16, 2019 6.166 6.318 6.155 6.312 297,492 +0.15(+2.37%)
Jan 15, 2019 6.143 6.167 6.096 6.166 165,480 +0.03(+0.48%)
Jan 14, 2019 6.037 6.143 6.037 6.137 293,333 +0.08(+1.25%)
Jan 11, 2019 6.037 6.061 6.014 6.061 129,225 +0.02(+0.39%)
Jan 10, 2019 5.938 6.043 5.909 6.037 251,752 +0.10(+1.67%)
Jan 09, 2019 5.874 5.956 5.856 5.938 334,478 +0.08(+1.30%)
Jan 08, 2019 5.798 5.868 5.786 5.862 159,398 +0.09(+1.62%)
Jan 07, 2019 5.657 5.815 5.634 5.768 218,885 +0.13(+2.28%)
Jan 04, 2019 5.511 5.645 5.511 5.640 156,233 +0.14(+2.55%)
Jan 03, 2019 5.523 5.558 5.488 5.499 140,869 -0.01(-0.11%)
Jan 02, 2019 5.411 5.564 5.400 5.505 193,781 +0.05(+0.97%)
Dec 31, 2018 5.499 5.505 5.376 5.452 585,104 +0.01(+0.22%)
Dec 28, 2018 5.488 5.505 5.406 5.441 297,253 -0.01(-0.11%)
Dec 27, 2018 5.335 5.447 5.277 5.447 249,791 +0.09(+1.64%)
Dec 26, 2018 5.189 5.371 5.189 5.359 351,502 +0.18(+3.50%)
Dec 24, 2018 5.131 5.218 5.090 5.177 266,997 +0.04(+0.68%)
Dec 21, 2018 5.213 5.359 5.131 5.142 449,212 -0.04(-0.79%)
Dec 20, 2018 5.376 5.382 5.090 5.183 750,602 -0.21(-3.90%)
Dec 19, 2018 5.470 5.505 5.382 5.394 334,706 -0.05(-0.88%)
Dec 18, 2018 5.471 5.599 5.430 5.442 202,252 -0.01(-0.21%)
Dec 17, 2018 5.808 5.808 5.424 5.454 579,653 -0.31(-5.44%)
Dec 14, 2018 5.732 5.819 5.726 5.767 250,181 +0.04(+0.71%)
Dec 13, 2018 5.756 5.785 5.714 5.726 133,238 -0.01(-0.20%)
Dec 12, 2018 5.761 5.819 5.709 5.738 185,452 +0.02(+0.41%)
Dec 11, 2018 5.756 5.790 5.697 5.715 137,264 +0.01(+0.10%)
Dec 10, 2018 5.761 5.808 5.697 5.709 224,867 -0.05(-0.91%)
Dec 07, 2018 5.796 5.831 5.732 5.761 160,990 -0.03(-0.60%)
Dec 06, 2018 5.802 5.814 5.674 5.796 292,623 +0.00(+0.00%)
Dec 04, 2018 5.825 5.848 5.785 5.796 430,619 -0.04(-0.69%)
Dec 03, 2018 5.779 5.837 5.744 5.837 513,873 +0.10(+1.71%)
Nov 30, 2018 5.721 5.770 5.692 5.738 177,375 +0.04(+0.71%)
Nov 29, 2018 5.715 5.733 5.681 5.698 219,316 +0.00(+0.00%)
Nov 28, 2018 5.635 5.704 5.635 5.698 203,645 +0.10(+1.75%)
Nov 27, 2018 5.611 5.663 5.583 5.600 197,454 +0.00(+0.00%)
Nov 26, 2018 5.617 5.681 5.600 5.600 242,713 +0.02(+0.31%)
Nov 23, 2018 5.513 5.594 5.513 5.583 84,357 +0.05(+0.94%)
Nov 21, 2018 5.531 5.531 5.531 0 -0.07(-1.24%)
Nov 20, 2018 5.663 5.681 5.600 5.600 328,613 -0.11(-1.92%)
Nov 19, 2018 5.692 5.773 5.669 5.710 221,377 +0.04(+0.69%)
Nov 16, 2018 5.624 5.699 5.624 5.670 221,858 +0.03(+0.61%)
Nov 15, 2018 5.613 5.647 5.596 5.636 238,170 +0.01(+0.10%)
Nov 14, 2018 5.670 5.670 5.590 5.630 466,646 +0.01(+0.20%)
Nov 13, 2018 5.688 5.699 5.613 5.619 241,219 -0.05(-0.81%)
Nov 12, 2018 5.705 5.728 5.659 5.665 252,013 -0.03(-0.60%)
Nov 09, 2018 5.682 5.728 5.642 5.699 305,927 +0.02(+0.40%)
Nov 08, 2018 5.619 5.733 5.619 5.676 380,002 +0.07(+1.23%)
Nov 07, 2018 5.774 5.865 5.590 5.607 900,981 -0.23(-3.93%)
Nov 06, 2018 5.837 5.882 5.573 5.837 1,083,762 -0.25(-4.05%)
Nov 05, 2018 6.014 6.112 6.014 6.083 170,937 +0.10(+1.63%)
Nov 02, 2018 6.106 6.118 5.986 5.986 254,125 -0.09(-1.51%)
Nov 01, 2018 6.072 6.106 6.043 6.077 228,477 +0.09(+1.44%)
Oct 31, 2018 5.963 6.020 5.950 5.991 286,243 +0.06(+0.97%)
Oct 30, 2018 5.905 5.934 5.877 5.934 260,160 +0.05(+0.88%)
Oct 29, 2018 5.768 5.957 5.745 5.882 352,779 +0.17(+3.01%)
Oct 26, 2018 5.802 5.825 5.670 5.710 325,811 -0.09(-1.48%)
Oct 25, 2018 5.762 5.848 5.739 5.796 304,731 +0.06(+1.10%)
Oct 24, 2018 5.814 5.819 5.722 5.733 217,782 -0.05(-0.79%)
Oct 23, 2018 5.802 5.802 5.733 5.779 334,603 -0.06(-1.08%)
Oct 22, 2018 5.905 5.946 5.796 5.842 260,040 -0.06(-1.07%)
Oct 19, 2018 6.060 6.072 5.885 5.905 464,821 -0.15(-2.55%)
Oct 18, 2018 6.089 6.112 6.032 6.060 202,753 -0.01(-0.21%)
Oct 17, 2018 6.039 6.107 6.027 6.073 280,425 +0.04(+0.66%)
Oct 16, 2018 6.067 6.130 6.016 6.033 532,235 -0.02(-0.38%)
Oct 15, 2018 6.039 6.084 6.016 6.056 301,639 +0.04(+0.66%)
Oct 12, 2018 6.124 6.170 6.010 6.016 361,957 -0.07(-1.22%)
Oct 11, 2018 6.073 6.170 6.044 6.090 400,061 -0.03(-0.56%)
Oct 10, 2018 6.153 6.192 6.124 6.124 225,303 -0.01(-0.09%)
Oct 09, 2018 6.204 6.204 6.050 6.130 582,087 -0.09(-1.47%)
Oct 08, 2018 6.266 6.266 6.187 6.221 345,762 -0.05(-0.82%)
Oct 05, 2018 6.335 6.352 6.244 6.272 288,056 -0.02(-0.27%)
Oct 04, 2018 6.443 6.466 5.987 6.289 1,038,064 -0.16(-2.47%)
Oct 03, 2018 6.494 6.494 6.432 6.449 196,373 -0.01(-0.18%)
Oct 02, 2018 6.494 6.517 6.449 6.460 198,613 -0.03(-0.53%)
Oct 01, 2018 6.523 6.551 6.477 6.494 215,376 -0.02(-0.26%)
Sep 28, 2018 6.568 6.586 6.511 6.511 237,677 -0.05(-0.78%)
Sep 27, 2018 6.454 6.574 6.437 6.563 424,318 +0.10(+1.59%)
Sep 26, 2018 6.500 6.522 6.443 6.460 310,100 -0.05(-0.79%)
Sep 25, 2018 6.580 6.597 6.494 6.511 196,984 -0.04(-0.61%)
Sep 24, 2018 6.620 6.654 6.534 6.551 229,363 -0.05(-0.78%)
Sep 21, 2018 6.415 6.637 6.409 6.603 428,485 +0.18(+2.84%)
Sep 20, 2018 6.449 6.450 6.363 6.420 386,786 +0.02(+0.36%)
Sep 19, 2018 6.608 6.608 6.352 6.398 371,666 -0.13(-2.01%)
Sep 18, 2018 6.642 6.642 6.511 6.529 336,521 -0.08(-1.23%)
Sep 17, 2018 6.650 6.661 6.599 6.610 226,254 -0.02(-0.26%)
Sep 14, 2018 6.655 6.709 6.627 6.627 172,843 -0.05(-0.68%)
Sep 13, 2018 6.678 6.757 6.610 6.672 213,721 +0.05(+0.77%)
Sep 12, 2018 6.616 6.638 6.542 6.621 236,747 +0.01(+0.09%)
Sep 11, 2018 6.684 6.695 6.604 6.616 161,086 -0.07(-1.02%)
Sep 10, 2018 6.655 6.723 6.655 6.684 196,924 +0.05(+0.68%)
Sep 07, 2018 6.695 6.723 6.616 6.638 165,780 -0.06(-0.93%)
Sep 06, 2018 6.757 6.769 6.684 6.701 156,884 -0.05(-0.76%)
Sep 05, 2018 6.706 6.763 6.655 6.752 231,900 +0.04(+0.59%)
Sep 04, 2018 6.797 6.797 6.695 6.712 282,546 -0.08(-1.17%)
Aug 31, 2018 6.791 6.791 6.791 0 +0.02(+0.33%)
Aug 30, 2018 6.786 6.808 6.740 6.769 308,928 -0.03(-0.50%)
Aug 29, 2018 6.820 6.847 6.774 6.803 243,415 +0.01(+0.08%)
Aug 28, 2018 6.797 6.865 6.797 6.797 217,344 -0.02(-0.25%)
Aug 27, 2018 6.837 6.848 6.814 6.814 198,416 -0.02(-0.33%)
Aug 24, 2018 6.842 6.854 6.820 6.837 164,898 +0.02(+0.25%)
Aug 23, 2018 6.848 6.848 6.808 6.820 159,351 -0.01(-0.17%)
Aug 22, 2018 6.814 6.865 6.797 6.831 201,495 -0.03(-0.41%)
Aug 21, 2018 6.854 6.865 6.831 6.859 197,374 +0.00(+0.00%)
Aug 20, 2018 6.808 6.882 6.769 6.859 330,569 +0.08(+1.14%)
Aug 17, 2018 6.770 6.782 6.630 6.782 317,616 +0.01(+0.17%)
Aug 16, 2018 6.759 6.776 6.731 6.770 173,584 +0.04(+0.59%)
Aug 15, 2018 6.714 6.731 6.652 6.731 211,468 +0.03(+0.42%)
Aug 14, 2018 6.742 6.776 6.658 6.703 304,201 -0.04(-0.58%)
Aug 13, 2018 6.714 6.759 6.686 6.742 241,727 +0.06(+0.84%)
Aug 10, 2018 6.675 6.703 6.658 6.686 170,259 +0.00(+0.00%)
Aug 09, 2018 6.686 6.737 6.675 6.686 145,322 +0.00(+0.00%)
Aug 08, 2018 6.697 6.759 6.658 6.686 238,634 -0.02(-0.34%)
Aug 07, 2018 6.680 6.748 6.680 6.708 207,716 +0.03(+0.51%)
Aug 06, 2018 6.720 6.720 6.618 6.675 197,154 +0.02(+0.34%)
Aug 03, 2018 6.618 6.720 6.618 6.652 263,644 +0.05(+0.68%)
Aug 02, 2018 6.489 6.624 6.365 6.607 315,592 +0.13(+2.00%)
Aug 01, 2018 6.337 6.489 6.168 6.477 546,614 +0.11(+1.77%)
Jul 31, 2018 6.562 6.562 6.342 6.365 746,255 -0.20(-3.09%)
Jul 30, 2018 6.618 6.632 6.523 6.568 244,957 -0.04(-0.60%)
Jul 27, 2018 6.697 6.708 6.596 6.607 211,448 -0.07(-1.10%)
Jul 26, 2018 6.680 6.703 6.658 6.680 116,699 -0.01(-0.08%)
Jul 25, 2018 6.630 6.697 6.630 6.686 165,464 +0.05(+0.68%)
Jul 24, 2018 6.618 6.731 6.618 6.641 172,590 +0.04(+0.60%)
Jul 23, 2018 6.731 6.759 6.596 6.601 275,602 -0.11(-1.60%)
Jul 20, 2018 6.753 6.691 6.708 161,801 -0.03(-0.50%)
Jul 19, 2018 6.815 6.827 6.720 6.742 144,812 -0.05(-0.69%)
Jul 18, 2018 6.705 6.806 6.705 6.789 333,173 +0.10(+1.42%)
Jul 17, 2018 6.638 6.694 6.615 6.694 168,329 +0.06(+0.84%)
Jul 16, 2018 6.610 6.638 6.604 6.638 147,581 +0.04(+0.59%)
Jul 13, 2018 6.621 6.621 6.587 6.598 71,201 -0.02(-0.25%)
Jul 12, 2018 6.587 6.638 6.576 6.615 138,012 +0.04(+0.68%)
Jul 11, 2018 6.565 6.621 6.554 6.570 140,977 -0.02(-0.26%)
Jul 10, 2018 6.655 6.655 6.582 6.587 191,668 -0.07(-1.01%)
Jul 09, 2018 6.694 6.711 6.632 6.655 246,645 -0.02(-0.34%)
Jul 06, 2018 6.727 6.732 6.666 6.677 209,726 -0.07(-1.08%)
Jul 05, 2018 6.671 6.755 6.660 6.750 300,915 +0.09(+1.35%)
Jul 03, 2018 6.660 6.660 6.660 0 +0.01(+0.08%)
Jul 02, 2018 6.593 6.666 6.559 6.655 179,634 +0.06(+0.93%)
Jun 29, 2018 6.660 6.665 6.554 6.593 226,330 -0.04(-0.59%)
Jun 28, 2018 6.615 6.660 6.548 6.632 400,164 +0.03(+0.38%)
Jun 27, 2018 6.621 6.677 6.593 6.607 227,735 -0.01(-0.13%)
Jun 26, 2018 6.526 6.649 6.507 6.615 183,916 +0.08(+1.29%)
Jun 25, 2018 6.643 6.649 6.526 6.531 321,202 -0.12(-1.77%)
Jun 22, 2018 6.559 6.688 6.559 6.649 273,420 +0.11(+1.71%)
Jun 21, 2018 6.615 6.655 6.531 6.537 260,959 -0.11(-1.60%)
Jun 20, 2018 6.660 6.750 6.638 6.643 237,501 -0.02(-0.25%)
Jun 19, 2018 6.722 6.760 6.638 6.660 212,395 -0.09(-1.35%)
Jun 18, 2018 6.673 6.829 6.652 6.751 397,924 +0.07(+1.08%)
Jun 15, 2018 6.699 6.629 6.679 217,243 +0.02(+0.33%)
Jun 14, 2018 6.640 6.690 6.607 6.657 248,432 +0.02(+0.25%)
Jun 13, 2018 6.568 6.651 6.554 6.640 186,736 +0.10(+1.53%)
Jun 12, 2018 6.562 6.595 6.534 6.540 210,129 -0.01(-0.09%)
Jun 11, 2018 6.517 6.545 6.506 6.545 281,236 +0.04(+0.69%)
Jun 08, 2018 6.490 6.590 6.467 6.501 315,721 +0.01(+0.09%)
Jun 07, 2018 6.384 6.495 6.368 6.495 301,105 +0.13(+2.01%)
Jun 06, 2018 6.356 6.378 6.322 6.367 250,962 +0.01(+0.09%)
Jun 05, 2018 6.395 6.400 6.317 6.361 296,543 -0.07(-1.04%)
Jun 04, 2018 6.373 6.428 6.323 6.428 402,113 +0.09(+1.49%)
Jun 01, 2018 6.378 6.394 6.295 6.334 312,974 -0.02(-0.35%)
May 31, 2018 6.373 6.385 6.296 6.356 263,029 -0.01(-0.17%)
May 30, 2018 6.340 6.384 6.284 6.367 274,697 +0.04(+0.70%)
May 29, 2018 6.345 6.401 6.296 6.323 282,727 -0.02(-0.26%)
May 25, 2018 6.340 6.340 6.340 0 -0.03(-0.44%)
May 24, 2018 6.401 6.401 6.306 6.367 194,095 -0.03(-0.43%)
May 23, 2018 6.340 6.423 6.317 6.395 342,601 +0.03(+0.44%)
May 22, 2018 6.329 6.367 6.281 6.367 241,692 +0.04(+0.70%)
May 21, 2018 6.340 6.345 6.257 6.323 345,701 +0.03(+0.41%)
May 18, 2018 6.214 6.303 6.159 6.297 504,125 +0.10(+1.60%)
May 17, 2018 6.060 6.214 6.000 6.198 364,037 +0.13(+2.18%)
May 16, 2018 6.220 6.242 5.405 6.066 1,646,571 -0.14(-2.31%)
May 15, 2018 6.192 6.220 6.159 6.209 587,443 +0.01(+0.18%)
May 14, 2018 6.198 6.253 6.176 6.198 330,303 +0.00(+0.00%)
May 11, 2018 6.181 6.204 6.176 6.198 232,390 +0.01(+0.18%)
May 10, 2018 6.198 6.198 6.159 6.187 188,102 +0.02(+0.27%)
May 09, 2018 6.225 6.225 6.122 6.170 262,411 -0.04(-0.62%)
May 08, 2018 6.247 6.283 6.176 6.209 202,901 -0.06(-0.97%)
May 07, 2018 6.148 6.275 6.143 6.269 386,376 +0.14(+2.25%)
May 04, 2018 6.148 6.165 6.126 6.132 204,168 -0.03(-0.45%)
May 03, 2018 6.121 6.168 6.074 6.159 204,683 +0.04(+0.63%)
May 02, 2018 6.132 6.148 6.104 6.121 231,662 +0.01(+0.18%)
May 01, 2018 6.110 6.121 6.066 6.110 235,082 +0.01(+0.18%)
Apr 30, 2018 6.126 6.137 6.093 6.099 249,380 +0.01(+0.18%)
Apr 27, 2018 6.071 6.121 6.055 6.088 303,277 +0.03(+0.45%)
Apr 26, 2018 6.011 6.071 6.005 6.060 241,609 +0.05(+0.82%)
Apr 25, 2018 6.049 6.055 6.005 6.011 119,433 -0.05(-0.82%)
Apr 24, 2018 6.066 6.088 6.055 6.060 197,615 +0.00(+0.00%)
Apr 23, 2018 6.005 6.077 6.005 6.060 235,212 +0.06(+0.92%)
Apr 20, 2018 5.950 6.033 5.950 6.005 168,565 +0.04(+0.74%)
Apr 19, 2018 6.016 6.028 5.944 5.961 220,368 -0.01(-0.21%)
Apr 18, 2018 6.045 6.045 5.941 5.974 307,511 -0.03(-0.55%)
Apr 17, 2018 6.006 6.045 5.924 6.006 359,527 +0.05(+0.83%)
Apr 16, 2018 5.804 5.968 5.804 5.957 386,987 +0.16(+2.84%)
Apr 13, 2018 5.771 5.848 5.760 5.793 212,410 +0.02(+0.38%)
Apr 12, 2018 5.727 5.837 5.722 5.771 302,861 +0.04(+0.76%)
Apr 11, 2018 5.744 5.766 5.662 5.727 344,352 +0.08(+1.45%)
Apr 10, 2018 5.672 5.738 5.640 5.645 236,343 +0.03(+0.59%)
Apr 09, 2018 5.656 5.679 5.612 5.612 175,616 -0.02(-0.39%)
Apr 06, 2018 5.651 5.689 5.618 5.634 185,887 -0.03(-0.58%)
Apr 05, 2018 5.607 5.683 5.585 5.667 249,191 +0.08(+1.37%)
Apr 04, 2018 5.541 5.623 5.530 5.590 159,911 +0.03(+0.49%)
Apr 03, 2018 5.552 5.585 5.541 5.563 215,284 +0.02(+0.40%)
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.