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

Gladstone Investment (NQ: GAIN )

14.27 +0.05 (+0.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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, 2018 5.533 5.533 5.533 0 +0.04(+0.70%)
Mar 28, 2018 5.522 5.571 5.489 5.495 162,580 -0.01(-0.20%)
Mar 27, 2018 5.544 5.571 5.506 5.506 268,043 -0.04(-0.69%)
Mar 26, 2018 5.577 5.588 5.506 5.544 245,446 +0.04(+0.70%)
Mar 23, 2018 5.648 5.657 5.495 5.506 337,751 -0.13(-2.33%)
Mar 22, 2018 5.604 5.686 5.588 5.637 303,195 +0.02(+0.29%)
Mar 21, 2018 5.714 5.727 5.610 5.621 223,871 -0.09(-1.54%)
Mar 20, 2018 5.686 5.779 5.664 5.708 313,812 +0.04(+0.77%)
Mar 19, 2018 5.686 5.702 5.642 5.664 197,866 -0.00(-0.05%)
Mar 16, 2018 5.607 5.713 5.607 5.667 328,170 +0.05(+0.97%)
Mar 15, 2018 5.673 5.716 5.613 5.613 283,730 -0.09(-1.53%)
Mar 14, 2018 5.673 5.705 5.634 5.700 270,445 +0.05(+0.96%)
Mar 13, 2018 5.694 5.716 5.634 5.645 237,669 -0.02(-0.29%)
Mar 12, 2018 5.689 5.716 5.634 5.662 316,559 +0.00(+0.00%)
Mar 09, 2018 5.683 5.700 5.633 5.662 322,149 +0.03(+0.58%)
Mar 08, 2018 5.673 5.673 5.585 5.629 318,343 +0.04(+0.78%)
Mar 07, 2018 5.520 5.596 5.482 5.585 383,000 +0.09(+1.68%)
Mar 06, 2018 5.406 5.515 5.259 5.493 518,248 +0.29(+5.54%)
Mar 05, 2018 5.270 5.275 5.172 5.204 552,330 -0.05(-0.98%)
Mar 02, 2018 5.292 5.309 5.243 5.256 341,330 -0.06(-1.18%)
Mar 01, 2018 5.438 5.438 5.281 5.319 413,197 -0.10(-1.81%)
Feb 28, 2018 5.504 5.546 5.417 5.417 316,346 -0.05(-0.90%)
Feb 27, 2018 5.482 5.498 5.449 5.466 283,682 -0.01(-0.20%)
Feb 26, 2018 5.444 5.498 5.444 5.477 196,921 +0.04(+0.70%)
Feb 23, 2018 5.477 5.536 5.422 5.438 284,277 -0.03(-0.60%)
Feb 22, 2018 5.504 5.536 5.466 5.471 215,226 -0.02(-0.40%)
Feb 21, 2018 5.504 5.634 5.493 5.493 208,894 +0.01(+0.10%)
Feb 20, 2018 5.667 5.689 5.444 5.487 439,391 -0.18(-3.17%)
Feb 16, 2018 5.667 5.667 5.667 0 +0.03(+0.48%)
Feb 15, 2018 5.705 5.738 5.602 5.640 323,773 -0.02(-0.34%)
Feb 14, 2018 5.670 5.708 5.632 5.659 353,090 +0.00(+0.00%)
Feb 13, 2018 5.627 5.767 5.599 5.659 319,915 +0.03(+0.48%)
Feb 12, 2018 5.627 5.703 5.589 5.632 374,136 +0.06(+1.17%)
Feb 09, 2018 5.589 5.691 5.529 5.567 490,620 +0.03(+0.59%)
Feb 08, 2018 5.681 5.764 5.535 5.535 554,694 -0.10(-1.82%)
Feb 07, 2018 5.156 5.783 5.156 5.637 1,250,607 +0.55(+10.85%)
Feb 06, 2018 4.896 5.102 4.869 5.085 960,993 +0.05(+1.08%)
Feb 05, 2018 5.194 5.228 4.885 5.031 1,419,699 -0.19(-3.73%)
Feb 02, 2018 5.345 5.378 5.210 5.226 539,159 -0.15(-2.82%)
Feb 01, 2018 5.334 5.388 5.199 5.378 854,515 +0.04(+0.71%)
Jan 31, 2018 5.507 5.572 5.329 5.340 820,295 -0.13(-2.37%)
Jan 30, 2018 5.648 5.675 5.464 5.470 673,550 -0.22(-3.90%)
Jan 29, 2018 5.913 5.918 5.394 5.691 1,447,362 -0.25(-4.19%)
Jan 26, 2018 5.978 6.016 5.929 5.940 388,977 -0.04(-0.72%)
Jan 25, 2018 5.978 6.027 5.973 5.984 190,402 +0.00(+0.00%)
Jan 24, 2018 6.005 6.059 5.973 5.984 162,188 -0.02(-0.36%)
Jan 23, 2018 6.000 6.027 5.984 6.005 284,460 +0.01(+0.09%)
Jan 22, 2018 6.027 6.059 5.989 6.000 337,595 -0.06(-1.07%)
Jan 19, 2018 6.070 6.086 6.038 6.065 220,561 -0.00(-0.04%)
Jan 18, 2018 6.089 6.103 6.003 6.067 385,420 -0.01(-0.18%)
Jan 17, 2018 6.100 6.100 6.051 6.078 307,787 +0.02(+0.27%)
Jan 16, 2018 6.110 6.137 6.051 6.062 408,354 -0.01(-0.18%)
Jan 12, 2018 6.073 6.073 6.073 0 +0.04(+0.71%)
Jan 11, 2018 5.998 6.062 5.976 6.030 298,163 +0.05(+0.90%)
Jan 10, 2018 6.024 6.027 5.944 5.976 279,812 -0.05(-0.80%)
Jan 09, 2018 6.051 6.067 5.998 6.024 337,695 +0.02(+0.27%)
Jan 08, 2018 5.965 6.062 5.938 6.008 356,637 +0.07(+1.18%)
Jan 05, 2018 5.938 5.965 5.868 5.938 368,357 +0.02(+0.36%)
Jan 04, 2018 5.944 5.998 5.906 5.917 307,466 +0.00(+0.00%)
Jan 03, 2018 6.057 6.089 5.863 5.917 625,129 -0.15(-2.40%)
Jan 02, 2018 6.030 6.078 6.003 6.062 360,707 +0.06(+0.99%)
Dec 29, 2017 6.003 6.003 6.003 0 -0.03(-0.45%)
Dec 28, 2017 6.019 6.035 5.976 6.030 279,759 +0.02(+0.27%)
Dec 27, 2017 6.024 6.040 5.992 6.014 253,520 +0.03(+0.45%)
Dec 26, 2017 6.019 6.019 5.933 5.987 422,866 -0.03(-0.54%)
Dec 22, 2017 6.035 6.078 5.992 6.019 290,381 -0.01(-0.09%)
Dec 21, 2017 6.008 6.078 6.008 6.024 265,179 +0.02(+0.36%)
Dec 20, 2017 6.041 6.055 5.976 6.003 327,011 -0.02(-0.27%)
Dec 19, 2017 6.132 6.159 5.971 6.019 390,434 -0.08(-1.24%)
Dec 18, 2017 6.127 6.186 6.051 6.094 598,776 +0.00(+0.04%)
Dec 15, 2017 5.963 6.097 5.937 6.092 739,342 +0.16(+2.61%)
Dec 14, 2017 5.963 5.974 5.883 5.937 274,688 -0.02(-0.36%)
Dec 13, 2017 5.878 5.979 5.878 5.958 410,827 +0.09(+1.46%)
Dec 12, 2017 5.899 5.920 5.872 5.872 321,481 -0.04(-0.72%)
Dec 11, 2017 5.953 5.979 5.894 5.915 374,114 -0.02(-0.27%)
Dec 08, 2017 5.899 5.958 5.894 5.931 191,485 +0.04(+0.64%)
Dec 07, 2017 5.958 5.971 5.883 5.894 304,827 -0.06(-0.99%)
Dec 06, 2017 5.765 6.011 5.765 5.953 672,567 +0.19(+3.25%)
Dec 05, 2017 5.814 5.830 5.760 5.765 208,885 -0.05(-0.83%)
Dec 04, 2017 5.814 5.830 5.776 5.814 268,653 +0.04(+0.74%)
Dec 01, 2017 5.797 5.824 5.729 5.771 339,531 +0.00(+0.00%)
Nov 30, 2017 5.771 5.845 5.755 5.771 401,319 +0.03(+0.46%)
Nov 29, 2017 5.771 5.797 5.723 5.744 442,312 -0.02(-0.28%)
Nov 28, 2017 5.765 5.819 5.749 5.760 239,629 +0.00(+0.00%)
Nov 27, 2017 5.755 5.837 5.749 5.760 202,900 +0.00(+0.00%)
Nov 24, 2017 5.797 5.840 5.696 5.760 355,294 -0.03(-0.55%)
Nov 22, 2017 5.749 5.797 5.734 5.792 174,948 +0.03(+0.46%)
Nov 21, 2017 5.712 5.781 5.712 5.765 266,476 +0.05(+0.93%)
Nov 20, 2017 5.691 5.765 5.526 5.712 797,148 -0.22(-3.68%)
Nov 17, 2017 5.888 5.941 5.843 5.930 379,411 +0.09(+1.50%)
Nov 16, 2017 5.816 5.864 5.784 5.843 330,831 +0.06(+1.01%)
Nov 15, 2017 5.858 5.858 5.753 5.784 361,217 -0.07(-1.26%)
Nov 14, 2017 5.816 5.906 5.816 5.858 371,189 +0.05(+0.91%)
Nov 13, 2017 5.769 5.864 5.737 5.806 327,325 +0.03(+0.46%)
Nov 10, 2017 5.843 5.853 5.763 5.779 302,344 -0.06(-1.09%)
Nov 09, 2017 5.843 5.895 5.790 5.843 573,309 -0.02(-0.27%)
Nov 08, 2017 5.726 5.874 5.700 5.858 471,922 +0.15(+2.55%)
Nov 07, 2017 5.684 5.737 5.657 5.713 434,832 +0.04(+0.70%)
Nov 06, 2017 5.605 5.681 5.589 5.673 525,028 +0.10(+1.71%)
Nov 03, 2017 5.531 5.663 5.525 5.578 574,230 +0.05(+0.96%)
Nov 02, 2017 5.462 5.610 5.462 5.525 577,129 +0.10(+1.85%)
Nov 01, 2017 5.367 5.435 5.353 5.425 225,297 +0.09(+1.68%)
Oct 31, 2017 5.351 5.383 5.330 5.335 430,830 -0.02(-0.30%)
Oct 30, 2017 5.420 5.435 5.346 5.351 371,165 -0.08(-1.46%)
Oct 27, 2017 5.414 5.451 5.393 5.430 295,956 +0.04(+0.79%)
Oct 26, 2017 5.404 5.494 5.377 5.388 438,826 +0.02(+0.39%)
Oct 25, 2017 5.499 5.499 5.324 5.367 649,910 -0.09(-1.65%)
Oct 24, 2017 5.472 5.583 5.435 5.457 596,400 +0.03(+0.49%)
Oct 23, 2017 5.430 5.483 5.372 5.430 802,451 +0.07(+1.28%)
Oct 20, 2017 5.234 5.420 5.234 5.361 961,082 +0.17(+3.36%)
Oct 19, 2017 5.182 5.250 5.097 5.187 245,927 -0.01(-0.15%)
Oct 18, 2017 5.205 5.226 5.127 5.195 201,318 -0.01(-0.20%)
Oct 17, 2017 5.226 5.237 5.200 5.205 226,425 -0.02(-0.40%)
Oct 16, 2017 5.179 5.242 5.169 5.226 348,772 +0.06(+1.12%)
Oct 13, 2017 5.153 5.184 5.095 5.169 326,710 +0.03(+0.61%)
Oct 12, 2017 5.111 5.169 5.079 5.137 342,135 +0.06(+1.19%)
Oct 11, 2017 5.048 5.106 5.048 5.077 313,612 +0.02(+0.36%)
Oct 10, 2017 5.022 5.074 5.016 5.058 161,597 +0.02(+0.42%)
Oct 09, 2017 4.990 5.053 4.990 5.037 176,987 +0.03(+0.63%)
Oct 06, 2017 5.016 5.032 4.979 5.006 108,890 -0.01(-0.10%)
Oct 05, 2017 5.016 5.016 4.990 5.011 122,677 +0.01(+0.10%)
Oct 04, 2017 5.016 5.022 4.979 5.006 173,749 -0.02(-0.31%)
Oct 03, 2017 5.058 5.058 5.000 5.022 138,043 -0.02(-0.31%)
Oct 02, 2017 4.995 5.064 4.985 5.037 243,786 +0.05(+1.05%)
Sep 29, 2017 4.958 4.995 4.948 4.985 197,874 +0.04(+0.74%)
Sep 28, 2017 4.937 4.974 4.927 4.948 161,978 -0.01(-0.11%)
Sep 27, 2017 4.927 4.964 4.916 4.953 249,591 +0.03(+0.64%)
Sep 26, 2017 4.864 4.932 4.864 4.922 176,292 +0.04(+0.86%)
Sep 25, 2017 4.885 4.895 4.822 4.880 149,742 -0.01(-0.11%)
Sep 22, 2017 4.853 4.901 4.843 4.885 189,958 +0.03(+0.54%)
Sep 21, 2017 4.843 4.874 4.817 4.859 160,622 +0.00(+0.00%)
Sep 20, 2017 4.853 4.874 4.843 4.859 163,868 +0.02(+0.43%)
Sep 19, 2017 4.880 4.897 4.880 4.838 197,407 -0.03(-0.71%)
Sep 18, 2017 4.836 4.872 4.817 4.872 200,493 +0.06(+1.19%)
Sep 15, 2017 4.794 4.825 4.794 4.815 232,439 +0.01(+0.11%)
Sep 14, 2017 4.799 4.825 4.789 4.810 160,653 +0.01(+0.11%)
Sep 13, 2017 4.784 4.820 4.773 4.805 136,342 +0.02(+0.33%)
Sep 12, 2017 4.810 4.825 4.778 4.789 179,522 -0.02(-0.33%)
Sep 11, 2017 4.820 4.851 4.773 4.805 208,914 -0.01(-0.22%)
Sep 08, 2017 4.820 4.851 4.773 4.815 247,807 -0.03(-0.54%)
Sep 07, 2017 4.831 4.873 4.794 4.841 183,330 +0.02(+0.43%)
Sep 06, 2017 4.810 4.851 4.799 4.820 173,640 +0.01(+0.22%)
Sep 05, 2017 4.841 4.863 4.799 4.810 208,471 -0.02(-0.43%)
Sep 01, 2017 4.825 4.904 4.820 4.831 264,028 +0.03(+0.54%)
Aug 31, 2017 4.862 4.904 4.799 4.805 299,904 -0.03(-0.65%)
Aug 30, 2017 4.841 4.888 4.836 4.836 128,306 +0.01(+0.11%)
Aug 29, 2017 4.815 4.867 4.799 4.831 114,637 -0.01(-0.11%)
Aug 28, 2017 4.805 4.867 4.805 4.836 153,911 +0.03(+0.65%)
Aug 25, 2017 4.820 4.857 4.805 4.805 129,100 -0.02(-0.43%)
Aug 24, 2017 4.872 4.893 4.799 4.825 183,653 -0.04(-0.80%)
Aug 23, 2017 4.810 4.888 4.794 4.865 177,553 +0.05(+1.14%)
Aug 22, 2017 4.789 4.841 4.758 4.810 252,440 +0.04(+0.88%)
Aug 21, 2017 4.851 4.851 4.716 4.768 637,375 -0.08(-1.72%)
Aug 18, 2017 4.951 4.956 4.846 4.851 482,926 -0.10(-2.11%)
Aug 17, 2017 4.977 5.018 4.953 4.956 191,652 -0.01(-0.27%)
Aug 16, 2017 4.943 4.990 4.943 4.969 183,092 +0.03(+0.52%)
Aug 15, 2017 4.949 5.016 4.933 4.943 233,624 -0.01(-0.21%)
Aug 14, 2017 4.861 4.964 4.840 4.954 271,564 +0.10(+2.14%)
Aug 11, 2017 4.881 4.892 4.824 4.850 376,111 -0.04(-0.85%)
Aug 10, 2017 4.975 4.985 4.886 4.892 355,116 -0.10(-1.97%)
Aug 09, 2017 5.016 5.063 4.985 4.990 315,371 -0.05(-0.93%)
Aug 08, 2017 5.099 5.099 5.011 5.037 296,752 -0.04(-0.71%)
Aug 07, 2017 5.047 5.089 5.006 5.073 396,796 +0.04(+0.72%)
Aug 04, 2017 5.021 5.077 5.000 5.037 359,873 +0.03(+0.52%)
Aug 03, 2017 4.964 5.047 4.954 5.011 391,518 +0.07(+1.36%)
Aug 02, 2017 4.964 5.021 4.928 4.943 428,283 -0.02(-0.42%)
Aug 01, 2017 5.026 5.032 4.943 4.964 655,196 -0.05(-1.03%)
Jul 31, 2017 4.990 5.042 4.975 5.016 635,375 +0.06(+1.15%)
Jul 28, 2017 4.923 4.980 4.902 4.959 714,019 +0.03(+0.63%)
Jul 27, 2017 4.918 4.938 4.897 4.928 185,612 +0.02(+0.32%)
Jul 26, 2017 4.928 4.943 4.923 4.912 176,526 -0.04(-0.73%)
Jul 25, 2017 4.928 4.949 4.902 4.949 203,268 +0.02(+0.32%)
Jul 24, 2017 4.923 4.949 4.892 4.933 167,950 +0.02(+0.32%)
Jul 21, 2017 4.912 4.943 4.892 4.918 259,785 +0.02(+0.32%)
Jul 20, 2017 4.949 4.949 4.902 4.902 186,795 -0.04(-0.84%)
Jul 19, 2017 4.923 4.943 4.897 4.943 194,259 +0.04(+0.89%)
Jul 18, 2017 4.854 4.910 4.848 4.900 237,684 +0.04(+0.74%)
Jul 17, 2017 4.859 4.890 4.843 4.864 240,434 +0.01(+0.11%)
Jul 14, 2017 4.843 4.864 4.833 4.859 244,694 +0.03(+0.53%)
Jul 13, 2017 4.792 4.854 4.792 4.833 274,576 +0.02(+0.43%)
Jul 12, 2017 4.859 4.879 4.802 4.812 280,541 -0.04(-0.85%)
Jul 11, 2017 4.854 4.859 4.792 4.854 219,946 -0.01(-0.11%)
Jul 10, 2017 4.838 4.869 4.792 4.859 215,118 +0.00(+0.00%)
Jul 07, 2017 4.812 4.864 4.761 4.859 162,075 +0.04(+0.85%)
Jul 06, 2017 4.838 4.854 4.797 4.818 236,579 -0.02(-0.32%)
Jul 05, 2017 4.859 4.869 4.811 4.833 220,090 -0.03(-0.53%)
Jul 03, 2017 4.864 4.890 4.833 4.859 157,369 +0.02(+0.43%)
Jun 30, 2017 4.807 4.864 4.761 4.838 225,528 +0.03(+0.64%)
Jun 29, 2017 4.776 4.818 4.740 4.807 246,729 +0.03(+0.54%)
Jun 28, 2017 4.802 4.833 4.761 4.782 227,168 -0.01(-0.11%)
Jun 27, 2017 4.838 4.874 4.787 4.787 301,588 -0.05(-0.96%)
Jun 26, 2017 4.823 4.869 4.807 4.833 219,925 +0.00(+0.00%)
Jun 23, 2017 4.869 4.782 4.833 253,999 +0.02(+0.32%)
Jun 22, 2017 4.812 4.838 4.776 4.818 255,538 +0.02(+0.43%)
Jun 21, 2017 4.787 4.812 4.744 4.797 327,042 +0.01(+0.22%)
Jun 20, 2017 4.792 4.848 4.787 4.787 275,915 -0.03(-0.53%)
Jun 19, 2017 4.859 4.879 4.807 4.812 320,718 -0.02(-0.38%)
Jun 16, 2017 4.800 4.867 4.764 4.831 580,966 +0.03(+0.64%)
Jun 15, 2017 4.775 4.802 4.729 4.800 374,292 +0.03(+0.54%)
Jun 14, 2017 4.734 4.800 4.718 4.775 588,972 +0.06(+1.30%)
Jun 13, 2017 4.678 4.717 4.657 4.713 282,673 +0.02(+0.33%)
Jun 12, 2017 4.652 4.724 4.637 4.698 331,787 +0.03(+0.55%)
Jun 09, 2017 4.729 4.736 4.657 4.672 443,948 -0.06(-1.30%)
Jun 08, 2017 4.729 4.749 4.708 4.734 326,834 +0.01(+0.22%)
Jun 07, 2017 4.729 4.749 4.708 4.724 246,652 +0.00(+0.00%)
Jun 06, 2017 4.749 4.749 4.718 4.724 229,172 -0.02(-0.32%)
Jun 05, 2017 4.729 4.754 4.729 4.739 251,783 -0.01(-0.11%)
Jun 02, 2017 4.754 4.754 4.708 4.744 280,857 +0.01(+0.22%)
Jun 01, 2017 4.698 4.744 4.657 4.734 353,596 +0.06(+1.20%)
May 31, 2017 4.693 4.718 4.673 4.678 492,319 -0.03(-0.54%)
May 30, 2017 4.703 4.718 4.698 4.703 395,643 +0.00(+0.00%)
May 26, 2017 4.647 4.703 4.647 4.703 506,978 +0.03(+0.65%)
May 25, 2017 4.647 4.678 4.606 4.673 423,131 +0.06(+1.32%)
May 24, 2017 4.632 4.667 4.591 4.612 433,713 -0.01(-0.22%)
May 23, 2017 4.647 4.662 4.612 4.622 352,532 +0.00(+0.00%)
May 22, 2017 4.683 4.683 4.617 4.622 365,441 -0.01(-0.22%)
May 19, 2017 4.657 4.667 4.606 4.632 463,958 +0.01(+0.11%)
May 18, 2017 4.642 4.662 4.606 4.627 260,320 +0.01(+0.11%)
May 17, 2017 4.576 4.647 4.576 4.622 381,437 +0.02(+0.49%)
May 16, 2017 4.660 4.680 4.559 4.599 944,747 -0.04(-0.87%)
May 15, 2017 4.670 4.690 4.630 4.640 635,720 +0.00(+0.00%)
May 12, 2017 4.630 4.660 4.615 4.640 378,453 +0.04(+0.77%)
May 11, 2017 4.574 4.620 4.564 4.604 535,717 +0.04(+0.88%)
May 10, 2017 4.589 4.612 4.554 4.564 1,234,414 -0.02(-0.44%)
May 09, 2017 4.630 4.690 4.579 4.584 1,855,411 -0.28(-5.80%)
May 08, 2017 4.902 4.907 4.841 4.867 253,492 -0.04(-0.72%)
May 05, 2017 4.806 4.912 4.791 4.902 791,277 +0.12(+2.53%)
May 04, 2017 4.887 4.887 4.751 4.781 325,735 -0.08(-1.56%)
May 03, 2017 4.892 4.907 4.831 4.857 315,904 -0.06(-1.23%)
May 02, 2017 4.917 4.937 4.867 4.917 223,371 +0.01(+0.21%)
May 01, 2017 4.912 4.941 4.882 4.907 299,325 +0.03(+0.52%)
Apr 28, 2017 4.917 4.962 4.867 4.882 304,910 -0.01(-0.10%)
Apr 27, 2017 4.897 4.937 4.857 4.887 443,210 -0.01(-0.10%)
Apr 26, 2017 4.831 4.932 4.831 4.892 275,665 +0.05(+1.04%)
Apr 25, 2017 4.846 4.887 4.791 4.841 264,311 +0.00(+0.00%)
Apr 24, 2017 4.816 4.841 4.791 4.841 199,152 +0.07(+1.37%)
Apr 21, 2017 4.756 4.801 4.751 4.776 204,724 +0.03(+0.53%)
Apr 20, 2017 4.746 4.862 4.701 4.751 978,284 +0.04(+0.86%)
Apr 19, 2017 4.806 4.864 4.700 4.710 339,014 -0.07(-1.44%)
Apr 18, 2017 4.834 4.859 4.779 4.779 433,347 -0.09(-1.75%)
Apr 17, 2017 4.729 4.871 4.724 4.864 501,748 +0.16(+3.41%)
Apr 13, 2017 4.669 4.754 4.669 4.704 635,294 +0.05(+0.97%)
Apr 12, 2017 4.579 4.699 4.564 4.659 586,775 +0.11(+2.31%)
Apr 11, 2017 4.503 4.559 4.503 4.553 189,615 +0.05(+1.00%)
Apr 10, 2017 4.503 4.518 4.493 4.508 195,664 +0.02(+0.33%)
Apr 07, 2017 4.523 4.523 4.473 4.493 174,296 -0.04(-0.88%)
Apr 06, 2017 4.478 4.533 4.463 4.533 183,081 +0.07(+1.57%)
Apr 05, 2017 4.508 4.533 4.458 4.463 171,746 -0.04(-0.78%)
Apr 04, 2017 4.533 4.538 4.488 4.498 180,512 -0.04(-0.77%)
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.