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

Gladstone Investment (NQ: GAIN )

13.72 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 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 (%)
May 29, 2020 7.195 7.331 7.117 7.214 307,903 +0.05(+0.64%)
May 28, 2020 7.410 7.442 7.065 7.169 409,563 -0.20(-2.65%)
May 27, 2020 7.318 7.429 7.247 7.364 307,574 +0.19(+2.63%)
May 26, 2020 7.156 7.312 7.143 7.175 303,116 +0.19(+2.70%)
May 22, 2020 6.915 7.039 6.870 6.987 234,578 +0.05(+0.66%)
May 21, 2020 6.896 7.026 6.883 6.941 219,854 +0.07(+0.95%)
May 20, 2020 6.655 6.948 6.655 6.876 305,559 +0.24(+3.63%)
May 19, 2020 6.798 6.811 6.583 6.635 479,374 -0.09(-1.35%)
May 18, 2020 6.739 6.896 6.661 6.726 507,039 +0.08(+1.17%)
May 15, 2020 6.603 6.778 6.429 6.648 394,983 +0.10(+1.48%)
May 14, 2020 6.190 6.642 5.989 6.551 533,754 +0.25(+4.00%)
May 13, 2020 7.107 7.191 6.293 6.300 873,138 -0.77(-10.88%)
May 12, 2020 7.133 7.262 7.010 7.068 389,066 -0.05(-0.73%)
May 11, 2020 7.172 7.262 7.023 7.120 326,133 -0.06(-0.90%)
May 08, 2020 7.127 7.243 7.114 7.185 230,767 +0.12(+1.74%)
May 07, 2020 7.062 7.243 6.971 7.062 324,246 +0.16(+2.25%)
May 06, 2020 6.661 7.010 6.577 6.907 317,295 +0.28(+4.29%)
May 05, 2020 6.765 7.017 6.513 6.623 462,430 -0.06(-0.97%)
May 04, 2020 6.842 6.849 6.539 6.687 312,298 -0.14(-1.99%)
May 01, 2020 7.101 7.101 6.745 6.823 291,903 -0.36(-4.95%)
Apr 30, 2020 7.043 7.204 6.836 7.178 266,738 +0.16(+2.21%)
Apr 29, 2020 7.049 7.204 6.984 7.023 232,407 +0.23(+3.43%)
Apr 28, 2020 6.984 7.262 6.758 6.791 343,943 -0.13(-1.87%)
Apr 27, 2020 6.732 7.256 6.732 6.920 611,179 +0.33(+5.00%)
Apr 24, 2020 6.228 6.616 6.209 6.590 312,643 +0.36(+5.81%)
Apr 23, 2020 6.222 6.351 6.112 6.228 290,950 +0.03(+0.52%)
Apr 22, 2020 6.305 6.401 6.151 6.196 234,076 -0.02(-0.31%)
Apr 21, 2020 6.145 6.401 6.068 6.215 291,195 -0.05(-0.82%)
Apr 20, 2020 6.324 6.549 6.228 6.267 330,551 -0.12(-1.91%)
Apr 17, 2020 6.466 6.696 6.274 6.389 490,940 +0.24(+3.97%)
Apr 16, 2020 6.247 6.363 6.010 6.145 350,611 -0.10(-1.64%)
Apr 15, 2020 6.312 6.421 6.042 6.247 390,411 -0.04(-0.71%)
Apr 14, 2020 6.177 6.401 6.106 6.292 315,086 +0.22(+3.70%)
Apr 13, 2020 6.093 6.170 5.728 6.068 526,783 -0.01(-0.11%)
Apr 09, 2020 6.049 6.472 5.901 6.074 702,658 +0.23(+3.95%)
Apr 08, 2020 5.600 6.100 5.600 5.843 492,492 +0.26(+4.59%)
Apr 07, 2020 5.240 5.702 5.240 5.587 504,902 +0.56(+11.24%)
Apr 06, 2020 4.689 5.054 4.625 5.022 874,122 +0.49(+10.75%)
Apr 03, 2020 4.580 4.625 4.330 4.535 610,051 -0.08(-1.81%)
Apr 02, 2020 4.676 4.791 4.509 4.618 411,005 -0.03(-0.69%)
Apr 01, 2020 4.811 4.926 4.586 4.650 756,356 -0.38(-7.64%)
Mar 31, 2020 5.003 5.208 4.945 5.035 448,951 +0.13(+2.61%)
Mar 30, 2020 5.420 5.420 4.849 4.907 731,645 -0.44(-8.16%)
Mar 27, 2020 5.183 5.773 5.163 5.343 767,046 -0.05(-0.95%)
Mar 26, 2020 5.035 6.087 5.035 5.394 896,594 +0.46(+9.22%)
Mar 25, 2020 4.670 5.728 4.657 4.939 891,652 +0.31(+6.65%)
Mar 24, 2020 4.554 4.798 4.490 4.631 507,627 +0.46(+10.91%)
Mar 23, 2020 4.913 4.913 4.176 4.176 997,244 -0.78(-15.67%)
Mar 20, 2020 5.112 5.349 4.888 4.952 644,817 -0.15(-3.02%)
Mar 19, 2020 4.747 5.317 4.124 5.106 955,086 +0.28(+5.85%)
Mar 18, 2020 5.395 5.420 4.449 4.823 1,538,165 -0.58(-10.71%)
Mar 17, 2020 5.535 5.866 5.402 5.402 815,060 +0.00(+0.00%)
Mar 16, 2020 5.453 5.720 5.402 5.402 587,122 -0.67(-10.99%)
Mar 13, 2020 5.897 6.349 5.897 6.069 606,445 +0.41(+7.18%)
Mar 12, 2020 5.821 5.821 5.326 5.662 904,691 -0.67(-10.54%)
Mar 11, 2020 6.666 6.673 6.286 6.330 657,035 -0.39(-5.77%)
Mar 10, 2020 6.768 6.978 6.546 6.717 453,274 +0.05(+0.76%)
Mar 09, 2020 7.105 7.149 6.597 6.666 863,285 -0.78(-10.49%)
Mar 06, 2020 7.524 7.626 7.340 7.448 492,678 -0.29(-3.78%)
Mar 05, 2020 7.696 7.836 7.664 7.740 319,985 -0.15(-1.93%)
Mar 04, 2020 7.817 7.925 7.683 7.893 313,510 +0.25(+3.33%)
Mar 03, 2020 7.779 7.893 7.575 7.639 454,064 -0.10(-1.31%)
Mar 02, 2020 7.327 7.777 7.327 7.740 651,043 +0.46(+6.38%)
Feb 28, 2020 7.416 7.467 6.997 7.277 891,730 -0.31(-4.02%)
Feb 27, 2020 7.944 7.966 7.353 7.582 776,650 -0.44(-5.47%)
Feb 26, 2020 7.626 8.166 7.563 8.020 524,038 +0.15(+1.94%)
Feb 25, 2020 8.395 8.420 7.823 7.868 890,619 -0.52(-6.21%)
Feb 24, 2020 8.395 8.484 8.281 8.389 327,784 -0.19(-2.22%)
Feb 21, 2020 8.624 8.656 8.522 8.579 182,216 -0.09(-1.03%)
Feb 20, 2020 8.592 8.668 8.579 8.668 133,724 +0.07(+0.81%)
Feb 19, 2020 8.662 8.682 8.579 8.598 119,396 -0.06(-0.73%)
Feb 18, 2020 8.656 8.700 8.643 8.662 145,259 +0.01(+0.15%)
Feb 14, 2020 8.624 8.649 8.599 8.649 174,455 +0.02(+0.22%)
Feb 13, 2020 8.586 8.630 8.542 8.630 204,046 +0.03(+0.37%)
Feb 12, 2020 8.586 8.643 8.554 8.599 141,523 +0.02(+0.22%)
Feb 11, 2020 8.630 8.656 8.567 8.580 186,822 -0.05(-0.59%)
Feb 10, 2020 8.605 8.637 8.561 8.630 139,285 +0.01(+0.07%)
Feb 07, 2020 8.548 8.675 8.535 8.624 169,552 +0.06(+0.66%)
Feb 06, 2020 8.479 8.668 8.479 8.567 314,098 -0.17(-1.95%)
Feb 05, 2020 8.504 8.812 8.504 8.738 453,583 +0.33(+3.91%)
Feb 04, 2020 8.403 8.460 8.358 8.409 192,057 +0.05(+0.61%)
Feb 03, 2020 8.314 8.460 8.314 8.358 183,361 +0.04(+0.53%)
Jan 31, 2020 8.415 8.453 8.301 8.314 178,093 -0.09(-1.13%)
Jan 30, 2020 8.466 8.490 8.289 8.409 253,372 -0.05(-0.60%)
Jan 29, 2020 8.466 8.535 8.428 8.460 164,392 -0.04(-0.45%)
Jan 28, 2020 8.422 8.504 8.412 8.497 181,460 +0.08(+0.90%)
Jan 27, 2020 8.453 8.475 8.346 8.422 221,985 -0.10(-1.15%)
Jan 24, 2020 8.706 8.725 8.491 8.520 263,818 -0.15(-1.79%)
Jan 23, 2020 8.776 8.776 8.643 8.675 300,194 -0.08(-0.94%)
Jan 22, 2020 8.744 8.801 8.688 8.757 313,074 +0.01(+0.14%)
Jan 21, 2020 8.725 8.763 8.694 8.744 294,759 +0.06(+0.72%)
Jan 17, 2020 8.669 8.757 8.650 8.681 336,367 +0.02(+0.22%)
Jan 16, 2020 8.606 8.713 8.593 8.662 398,795 +0.11(+1.25%)
Jan 15, 2020 8.398 8.587 8.398 8.555 294,601 +0.19(+2.26%)
Jan 14, 2020 8.342 8.445 8.342 8.367 198,978 +0.03(+0.30%)
Jan 13, 2020 8.335 8.423 8.316 8.342 210,164 +0.00(+0.00%)
Jan 10, 2020 8.367 8.438 8.342 8.342 159,758 -0.02(-0.23%)
Jan 09, 2020 8.354 8.537 8.335 8.360 313,574 +0.04(+0.53%)
Jan 08, 2020 8.209 8.455 8.197 8.316 443,467 +0.12(+1.46%)
Jan 07, 2020 8.209 8.253 8.184 8.197 348,618 -0.03(-0.31%)
Jan 06, 2020 8.216 8.272 8.184 8.222 371,695 -0.05(-0.61%)
Jan 03, 2020 8.235 8.310 8.178 8.272 300,441 -0.03(-0.38%)
Jan 02, 2020 8.386 8.386 8.178 8.304 520,580 -0.03(-0.38%)
Dec 31, 2019 8.423 8.423 8.304 8.335 328,895 -0.05(-0.60%)
Dec 30, 2019 8.518 8.530 8.382 8.386 446,845 -0.13(-1.55%)
Dec 27, 2019 8.430 8.587 8.386 8.518 452,569 -0.06(-0.66%)
Dec 26, 2019 8.643 8.650 8.423 8.574 686,737 -0.06(-0.66%)
Dec 24, 2019 8.870 8.883 8.297 8.631 1,006,081 -0.23(-2.63%)
Dec 23, 2019 9.260 9.291 8.738 8.864 1,055,458 -0.47(-5.05%)
Dec 20, 2019 9.323 9.335 9.059 9.335 704,209 +0.01(+0.14%)
Dec 19, 2019 9.317 9.499 9.211 9.323 289,377 -0.05(-0.54%)
Dec 18, 2019 9.568 9.650 9.367 9.373 310,915 -0.18(-1.86%)
Dec 17, 2019 9.325 9.576 9.325 9.551 493,190 +0.26(+2.76%)
Dec 16, 2019 9.244 9.407 9.244 9.294 296,766 +0.05(+0.54%)
Dec 13, 2019 9.219 9.288 9.162 9.244 281,188 +0.04(+0.48%)
Dec 12, 2019 9.194 9.263 9.144 9.200 173,998 +0.03(+0.34%)
Dec 11, 2019 9.175 9.237 9.150 9.169 149,392 -0.03(-0.34%)
Dec 10, 2019 9.169 9.200 9.118 9.200 178,376 +0.00(+0.00%)
Dec 09, 2019 9.150 9.206 9.056 9.200 215,533 +0.03(+0.34%)
Dec 06, 2019 9.263 9.263 9.150 9.169 256,918 +0.02(+0.21%)
Dec 05, 2019 9.206 9.288 9.150 9.150 183,628 -0.05(-0.54%)
Dec 04, 2019 8.893 9.206 8.893 9.200 284,340 +0.30(+3.38%)
Dec 03, 2019 8.974 9.050 8.874 8.899 436,492 -0.18(-1.97%)
Dec 02, 2019 9.263 9.294 9.062 9.078 430,491 -0.15(-1.60%)
Nov 29, 2019 9.119 9.238 9.088 9.225 237,924 +0.14(+1.58%)
Nov 27, 2019 8.982 9.082 8.939 9.082 232,301 +0.16(+1.81%)
Nov 26, 2019 8.833 8.982 8.814 8.920 249,284 +0.15(+1.70%)
Nov 25, 2019 8.777 8.838 8.752 8.771 240,144 +0.03(+0.36%)
Nov 22, 2019 8.721 8.758 8.671 8.739 227,321 +0.04(+0.43%)
Nov 21, 2019 8.721 8.752 8.627 8.702 118,077 -0.02(-0.29%)
Nov 20, 2019 8.683 8.771 8.644 8.727 175,591 +0.04(+0.50%)
Nov 19, 2019 8.646 8.702 8.634 8.683 164,367 +0.05(+0.58%)
Nov 18, 2019 8.646 8.715 8.584 8.634 241,576 -0.07(-0.80%)
Nov 15, 2019 8.592 8.716 8.592 8.703 308,336 +0.11(+1.30%)
Nov 14, 2019 8.660 8.672 8.555 8.592 246,512 -0.04(-0.50%)
Nov 13, 2019 8.629 8.654 8.542 8.635 254,380 +0.01(+0.07%)
Nov 12, 2019 8.511 8.663 8.487 8.629 328,352 +0.17(+1.98%)
Nov 11, 2019 8.412 8.561 8.412 8.462 256,450 +0.05(+0.59%)
Nov 08, 2019 8.257 8.477 8.226 8.412 428,764 +0.18(+2.18%)
Nov 07, 2019 8.387 8.418 8.193 8.233 322,285 -0.12(-1.48%)
Nov 06, 2019 8.239 8.456 8.233 8.356 398,163 +0.14(+1.73%)
Nov 05, 2019 8.047 8.239 8.019 8.214 379,418 +0.19(+2.39%)
Nov 04, 2019 8.010 8.071 7.991 8.022 260,311 +0.01(+0.12%)
Nov 01, 2019 8.010 8.063 8.003 8.013 189,037 +0.02(+0.19%)
Oct 31, 2019 7.972 8.022 7.954 7.997 197,131 +0.06(+0.70%)
Oct 30, 2019 7.929 7.960 7.873 7.941 196,942 +0.02(+0.31%)
Oct 29, 2019 7.855 7.948 7.855 7.917 209,738 +0.04(+0.55%)
Oct 28, 2019 7.879 7.923 7.861 7.873 167,836 -0.01(-0.08%)
Oct 25, 2019 7.867 7.910 7.855 7.879 147,065 +0.02(+0.24%)
Oct 24, 2019 7.898 7.898 7.836 7.861 100,359 -0.01(-0.16%)
Oct 23, 2019 7.836 7.879 7.824 7.873 81,329 +0.02(+0.32%)
Oct 22, 2019 7.805 7.886 7.780 7.848 130,116 +0.04(+0.48%)
Oct 21, 2019 7.861 7.914 7.787 7.811 247,464 +0.00(+0.06%)
Oct 18, 2019 7.739 7.813 7.714 7.806 239,884 +0.08(+1.04%)
Oct 17, 2019 7.726 7.726 7.677 7.726 128,589 +0.02(+0.32%)
Oct 16, 2019 7.665 7.720 7.665 7.702 218,793 +0.02(+0.32%)
Oct 15, 2019 7.652 7.714 7.628 7.677 195,037 +0.04(+0.48%)
Oct 14, 2019 7.652 7.652 7.609 7.640 162,928 -0.01(-0.08%)
Oct 11, 2019 7.640 7.677 7.634 7.646 185,675 +0.04(+0.49%)
Oct 10, 2019 7.609 7.634 7.572 7.609 156,465 +0.02(+0.32%)
Oct 09, 2019 7.572 7.603 7.517 7.585 100,999 +0.04(+0.49%)
Oct 08, 2019 7.529 7.566 7.498 7.548 124,339 +0.00(+0.00%)
Oct 07, 2019 7.486 7.566 7.437 7.548 185,995 +0.09(+1.16%)
Oct 04, 2019 7.344 7.489 7.344 7.461 158,408 +0.09(+1.25%)
Oct 03, 2019 7.424 7.474 7.301 7.369 186,405 -0.05(-0.66%)
Oct 02, 2019 7.554 7.597 7.301 7.418 274,354 -0.12(-1.63%)
Oct 01, 2019 7.603 7.665 7.541 7.541 218,358 -0.06(-0.81%)
Sep 30, 2019 7.708 7.726 7.597 7.603 173,911 -0.09(-1.20%)
Sep 27, 2019 7.702 7.720 7.634 7.695 481,879 +0.01(+0.08%)
Sep 26, 2019 7.615 7.702 7.609 7.689 163,269 +0.06(+0.81%)
Sep 25, 2019 7.609 7.665 7.597 7.628 150,411 +0.02(+0.24%)
Sep 24, 2019 7.646 7.665 7.599 7.609 103,163 -0.07(-0.88%)
Sep 23, 2019 7.628 7.677 7.585 7.677 182,710 +0.00(+0.00%)
Sep 20, 2019 7.646 7.695 7.622 7.677 182,591 +0.04(+0.56%)
Sep 19, 2019 7.609 7.671 7.591 7.634 175,774 +0.01(+0.16%)
Sep 18, 2019 7.622 7.640 7.554 7.622 124,301 +0.00(+0.00%)
Sep 17, 2019 7.603 7.652 7.554 7.622 112,888 -0.03(-0.40%)
Sep 16, 2019 7.652 7.665 7.578 7.652 240,644 +0.02(+0.23%)
Sep 13, 2019 7.592 7.647 7.574 7.635 142,142 +0.07(+0.97%)
Sep 12, 2019 7.635 7.635 7.488 7.562 284,539 -0.01(-0.08%)
Sep 11, 2019 7.463 7.660 7.433 7.568 268,268 +0.14(+1.90%)
Sep 10, 2019 7.372 7.460 7.370 7.427 198,021 +0.07(+0.92%)
Sep 09, 2019 7.249 7.384 7.243 7.359 302,696 +0.13(+1.87%)
Sep 06, 2019 7.218 7.240 7.176 7.225 130,718 +0.03(+0.43%)
Sep 05, 2019 7.108 7.231 7.108 7.194 217,547 +0.09(+1.21%)
Sep 04, 2019 7.102 7.151 7.102 7.108 111,907 +0.03(+0.43%)
Sep 03, 2019 7.126 7.145 7.077 7.077 162,055 -0.06(-0.77%)
Aug 30, 2019 7.078 7.139 7.059 7.133 199,119 +0.09(+1.30%)
Aug 29, 2019 7.035 7.078 7.035 7.041 123,324 +0.01(+0.17%)
Aug 28, 2019 6.998 7.071 6.992 7.029 129,313 +0.02(+0.26%)
Aug 27, 2019 7.047 7.047 6.986 7.010 146,095 -0.04(-0.52%)
Aug 26, 2019 6.998 7.065 6.998 7.047 115,453 +0.04(+0.61%)
Aug 23, 2019 7.078 7.084 6.974 7.004 160,833 -0.07(-0.95%)
Aug 22, 2019 7.114 7.114 7.047 7.071 142,865 +0.02(+0.35%)
Aug 21, 2019 7.120 7.120 7.029 7.047 231,349 -0.06(-0.86%)
Aug 20, 2019 7.041 7.108 7.010 7.108 136,317 +0.10(+1.40%)
Aug 19, 2019 7.047 7.084 6.986 7.010 298,165 +0.01(+0.16%)
Aug 16, 2019 6.963 7.030 6.902 6.999 167,713 +0.12(+1.77%)
Aug 15, 2019 6.908 6.987 6.854 6.878 273,954 -0.04(-0.53%)
Aug 14, 2019 6.963 6.975 6.878 6.914 212,069 -0.09(-1.22%)
Aug 13, 2019 6.987 7.078 6.926 6.999 122,192 +0.00(+0.00%)
Aug 12, 2019 6.975 7.018 6.908 6.999 201,267 +0.00(+0.00%)
Aug 09, 2019 7.030 7.042 6.963 6.999 96,776 -0.03(-0.43%)
Aug 08, 2019 6.957 7.036 6.908 7.030 152,160 +0.09(+1.22%)
Aug 07, 2019 6.926 6.969 6.824 6.945 181,119 +0.00(+0.00%)
Aug 06, 2019 6.835 6.951 6.835 6.945 229,255 +0.11(+1.60%)
Aug 05, 2019 6.847 6.860 6.756 6.835 290,119 -0.02(-0.27%)
Aug 02, 2019 6.908 6.921 6.805 6.854 167,713 -0.04(-0.62%)
Aug 01, 2019 7.018 7.054 6.829 6.896 268,470 +0.01(+0.18%)
Jul 31, 2019 6.872 6.920 6.787 6.884 181,517 +0.03(+0.44%)
Jul 30, 2019 6.811 6.890 6.805 6.854 111,632 +0.05(+0.80%)
Jul 29, 2019 6.854 6.890 6.799 6.799 154,824 -0.06(-0.89%)
Jul 26, 2019 6.835 6.872 6.829 6.860 111,754 +0.01(+0.18%)
Jul 25, 2019 6.884 6.902 6.835 6.847 120,273 -0.04(-0.53%)
Jul 24, 2019 6.799 6.895 6.799 6.884 137,559 +0.06(+0.89%)
Jul 23, 2019 6.823 6.840 6.781 6.823 148,886 +0.03(+0.45%)
Jul 22, 2019 6.793 6.805 6.726 6.793 235,062 +0.01(+0.18%)
Jul 19, 2019 6.835 6.866 6.756 6.781 232,231 -0.01(-0.20%)
Jul 18, 2019 6.794 6.818 6.752 6.794 203,702 -0.01(-0.18%)
Jul 17, 2019 6.879 6.909 6.794 6.806 312,022 -0.10(-1.49%)
Jul 16, 2019 6.897 6.933 6.879 6.909 143,733 +0.03(+0.44%)
Jul 15, 2019 6.866 6.915 6.854 6.879 144,930 +0.03(+0.44%)
Jul 12, 2019 6.794 6.885 6.794 6.848 136,112 +0.05(+0.80%)
Jul 11, 2019 6.812 6.836 6.794 6.794 172,530 -0.01(-0.18%)
Jul 10, 2019 6.812 6.836 6.782 6.806 220,482 +0.00(+0.00%)
Jul 09, 2019 6.812 6.836 6.800 6.806 127,449 -0.02(-0.35%)
Jul 08, 2019 6.764 6.830 6.764 6.830 213,953 +0.04(+0.62%)
Jul 05, 2019 6.836 6.873 6.764 6.788 233,478 -0.04(-0.62%)
Jul 03, 2019 6.836 6.866 6.830 6.830 72,527 +0.04(+0.53%)
Jul 02, 2019 6.866 6.873 6.776 6.794 207,982 -0.05(-0.71%)
Jul 01, 2019 6.818 6.885 6.794 6.842 263,827 +0.06(+0.89%)
Jun 28, 2019 6.746 6.885 6.734 6.782 299,216 +0.04(+0.63%)
Jun 27, 2019 6.722 6.776 6.703 6.740 208,863 +0.02(+0.27%)
Jun 26, 2019 6.794 6.848 6.715 6.722 158,649 -0.08(-1.15%)
Jun 25, 2019 6.891 6.897 6.794 6.800 117,583 -0.08(-1.14%)
Jun 24, 2019 6.836 6.927 6.824 6.879 130,906 +0.03(+0.44%)
Jun 21, 2019 6.933 6.933 6.830 6.848 382,010 -0.08(-1.22%)
Jun 20, 2019 7.084 7.084 6.885 6.933 249,454 -0.10(-1.46%)
Jun 19, 2019 7.084 7.156 7.030 7.036 188,266 -0.01(-0.09%)
Jun 18, 2019 7.066 7.156 7.036 7.042 202,564 -0.01(-0.19%)
Jun 17, 2019 7.055 7.133 7.025 7.055 268,402 +0.03(+0.43%)
Jun 14, 2019 7.031 7.103 7.013 7.025 262,484 +0.02(+0.26%)
Jun 13, 2019 7.025 7.049 6.935 7.007 241,181 -0.01(-0.09%)
Jun 12, 2019 6.911 7.055 6.905 7.013 245,208 +0.11(+1.57%)
Jun 11, 2019 6.899 6.947 6.845 6.905 239,107 +0.07(+1.05%)
Jun 10, 2019 6.755 6.869 6.737 6.833 194,400 +0.09(+1.34%)
Jun 07, 2019 6.755 6.816 6.719 6.743 228,175 +0.02(+0.36%)
Jun 06, 2019 6.611 6.731 6.611 6.719 172,640 +0.11(+1.63%)
Jun 05, 2019 6.671 6.671 6.587 6.611 244,368 -0.02(-0.36%)
Jun 04, 2019 6.821 6.821 6.629 6.635 413,463 -0.10(-1.52%)
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.