Skip to main content

Gladstone Investment (NQ: GAIN )

13.84 -0.17 (-1.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 7.191 7.328 7.113 7.211 308,060 +0.05(+0.64%)
May 28, 2020 7.406 7.438 7.061 7.165 409,772 -0.20(-2.65%)
May 27, 2020 7.315 7.425 7.243 7.360 307,731 +0.19(+2.63%)
May 26, 2020 7.152 7.308 7.139 7.172 303,271 +0.19(+2.70%)
May 22, 2020 6.912 7.035 6.866 6.983 234,698 +0.05(+0.66%)
May 21, 2020 6.892 7.022 6.879 6.938 219,967 +0.07(+0.95%)
May 20, 2020 6.652 6.944 6.652 6.873 305,715 +0.24(+3.63%)
May 19, 2020 6.795 6.808 6.580 6.632 479,619 -0.09(-1.35%)
May 18, 2020 6.736 6.892 6.658 6.723 507,298 +0.08(+1.17%)
May 15, 2020 6.600 6.774 6.425 6.645 395,184 +0.10(+1.48%)
May 14, 2020 6.187 6.639 5.986 6.548 534,027 +0.25(+4.00%)
May 13, 2020 7.104 7.187 6.290 6.296 873,584 -0.77(-10.88%)
May 12, 2020 7.129 7.258 7.007 7.065 389,264 -0.05(-0.73%)
May 11, 2020 7.168 7.258 7.020 7.116 326,299 -0.06(-0.90%)
May 08, 2020 7.123 7.239 7.110 7.181 230,885 +0.12(+1.74%)
May 07, 2020 7.058 7.239 6.968 7.058 324,412 +0.15(+2.25%)
May 06, 2020 6.658 7.007 6.574 6.903 317,457 +0.28(+4.29%)
May 05, 2020 6.761 7.013 6.509 6.619 462,666 -0.06(-0.97%)
May 04, 2020 6.839 6.845 6.535 6.684 312,457 -0.14(-1.99%)
May 01, 2020 7.097 7.097 6.742 6.819 292,052 -0.36(-4.95%)
Apr 30, 2020 7.039 7.200 6.832 7.175 266,875 +0.15(+2.21%)
Apr 29, 2020 7.045 7.200 6.981 7.020 232,525 +0.23(+3.43%)
Apr 28, 2020 6.981 7.258 6.755 6.787 344,118 -0.13(-1.87%)
Apr 27, 2020 6.729 7.252 6.729 6.916 611,491 +0.33(+5.00%)
Apr 24, 2020 6.225 6.613 6.206 6.587 312,802 +0.36(+5.81%)
Apr 23, 2020 6.219 6.348 6.109 6.225 291,098 +0.03(+0.52%)
Apr 22, 2020 6.302 6.398 6.148 6.193 234,196 -0.02(-0.31%)
Apr 21, 2020 6.142 6.398 6.065 6.212 291,344 -0.05(-0.82%)
Apr 20, 2020 6.321 6.546 6.225 6.263 330,720 -0.12(-1.91%)
Apr 17, 2020 6.462 6.693 6.271 6.385 491,191 +0.24(+3.97%)
Apr 16, 2020 6.244 6.360 6.007 6.142 350,790 -0.10(-1.64%)
Apr 15, 2020 6.308 6.417 6.039 6.244 390,610 -0.04(-0.71%)
Apr 14, 2020 6.174 6.398 6.103 6.289 315,246 +0.22(+3.70%)
Apr 13, 2020 6.090 6.167 5.725 6.065 527,051 -0.01(-0.11%)
Apr 09, 2020 6.046 6.469 5.898 6.071 703,016 +0.23(+3.95%)
Apr 08, 2020 5.597 6.097 5.597 5.840 492,743 +0.26(+4.59%)
Apr 07, 2020 5.238 5.699 5.238 5.584 505,159 +0.56(+11.24%)
Apr 06, 2020 4.686 5.052 4.622 5.020 874,568 +0.49(+10.75%)
Apr 03, 2020 4.577 4.622 4.327 4.533 610,362 -0.08(-1.81%)
Apr 02, 2020 4.674 4.789 4.507 4.616 411,215 -0.03(-0.69%)
Apr 01, 2020 4.808 4.924 4.584 4.648 756,741 -0.38(-7.64%)
Mar 31, 2020 5.001 5.206 4.943 5.033 449,180 +0.13(+2.61%)
Mar 30, 2020 5.417 5.417 4.847 4.904 732,018 -0.44(-8.16%)
Mar 27, 2020 5.180 5.770 5.161 5.340 767,437 -0.05(-0.95%)
Mar 26, 2020 5.033 6.084 5.033 5.392 897,052 +0.46(+9.22%)
Mar 25, 2020 4.667 5.725 4.654 4.936 892,107 +0.31(+6.65%)
Mar 24, 2020 4.552 4.795 4.488 4.629 507,886 +0.46(+10.91%)
Mar 23, 2020 4.911 4.911 4.174 4.174 997,753 -0.78(-15.67%)
Mar 20, 2020 5.110 5.347 4.885 4.949 645,146 -0.15(-3.02%)
Mar 19, 2020 4.744 5.315 4.122 5.103 955,573 +0.28(+5.85%)
Mar 18, 2020 5.393 5.417 4.446 4.821 1,538,951 -0.58(-10.71%)
Mar 17, 2020 5.532 5.863 5.399 5.399 815,476 +0.00(+0.00%)
Mar 16, 2020 5.450 5.717 5.399 5.399 587,422 -0.67(-10.99%)
Mar 13, 2020 5.894 6.345 5.894 6.066 606,755 +0.41(+7.18%)
Mar 12, 2020 5.818 5.818 5.323 5.659 905,153 -0.67(-10.54%)
Mar 11, 2020 6.663 6.669 6.283 6.326 657,370 -0.39(-5.77%)
Mar 10, 2020 6.765 6.974 6.542 6.714 453,506 +0.05(+0.76%)
Mar 09, 2020 7.101 7.146 6.593 6.663 863,725 -0.78(-10.49%)
Mar 06, 2020 7.521 7.622 7.336 7.444 492,929 -0.29(-3.78%)
Mar 05, 2020 7.692 7.832 7.660 7.737 320,149 -0.15(-1.93%)
Mar 04, 2020 7.813 7.921 7.679 7.889 313,670 +0.25(+3.33%)
Mar 03, 2020 7.775 7.889 7.571 7.635 454,296 -0.10(-1.31%)
Mar 02, 2020 7.324 7.773 7.324 7.737 651,375 +0.46(+6.38%)
Feb 28, 2020 7.413 7.463 6.993 7.273 892,185 -0.30(-4.02%)
Feb 27, 2020 7.940 7.962 7.349 7.578 777,046 -0.44(-5.47%)
Feb 26, 2020 7.622 8.162 7.559 8.016 524,306 +0.15(+1.94%)
Feb 25, 2020 8.391 8.416 7.819 7.864 891,073 -0.52(-6.21%)
Feb 24, 2020 8.391 8.480 8.276 8.384 327,951 -0.19(-2.22%)
Feb 21, 2020 8.619 8.651 8.518 8.575 182,310 -0.09(-1.03%)
Feb 20, 2020 8.588 8.664 8.575 8.664 133,793 +0.07(+0.81%)
Feb 19, 2020 8.658 8.678 8.575 8.594 119,457 -0.06(-0.73%)
Feb 18, 2020 8.651 8.696 8.638 8.658 145,333 +0.01(+0.15%)
Feb 14, 2020 8.620 8.645 8.594 8.645 174,544 +0.02(+0.22%)
Feb 13, 2020 8.582 8.626 8.537 8.626 204,150 +0.03(+0.37%)
Feb 12, 2020 8.582 8.639 8.550 8.594 141,596 +0.02(+0.22%)
Feb 11, 2020 8.626 8.651 8.563 8.575 186,917 -0.05(-0.59%)
Feb 10, 2020 8.601 8.632 8.556 8.626 139,356 +0.01(+0.07%)
Feb 07, 2020 8.544 8.670 8.531 8.620 169,638 +0.06(+0.66%)
Feb 06, 2020 8.474 8.664 8.474 8.563 314,258 -0.17(-1.95%)
Feb 05, 2020 8.499 8.808 8.499 8.733 453,814 +0.33(+3.91%)
Feb 04, 2020 8.398 8.455 8.354 8.405 192,155 +0.05(+0.61%)
Feb 03, 2020 8.310 8.455 8.310 8.354 183,455 +0.04(+0.53%)
Jan 31, 2020 8.411 8.449 8.297 8.310 178,183 -0.09(-1.13%)
Jan 30, 2020 8.462 8.485 8.285 8.405 253,502 -0.05(-0.60%)
Jan 29, 2020 8.462 8.531 8.424 8.455 164,476 -0.04(-0.45%)
Jan 28, 2020 8.417 8.499 8.408 8.493 181,552 +0.08(+0.90%)
Jan 27, 2020 8.449 8.471 8.341 8.417 222,098 -0.10(-1.15%)
Jan 24, 2020 8.702 8.721 8.487 8.515 263,952 -0.15(-1.79%)
Jan 23, 2020 8.771 8.771 8.639 8.670 300,347 -0.08(-0.94%)
Jan 22, 2020 8.740 8.796 8.683 8.752 313,233 +0.01(+0.14%)
Jan 21, 2020 8.721 8.759 8.689 8.740 294,910 +0.06(+0.72%)
Jan 17, 2020 8.664 8.752 8.645 8.677 336,538 +0.02(+0.22%)
Jan 16, 2020 8.601 8.708 8.589 8.658 398,998 +0.11(+1.25%)
Jan 15, 2020 8.394 8.582 8.394 8.551 294,751 +0.19(+2.26%)
Jan 14, 2020 8.337 8.441 8.337 8.362 199,079 +0.03(+0.30%)
Jan 13, 2020 8.331 8.419 8.312 8.337 210,271 +0.00(+0.00%)
Jan 10, 2020 8.362 8.433 8.337 8.337 159,840 -0.02(-0.23%)
Jan 09, 2020 8.350 8.532 8.331 8.356 313,734 +0.04(+0.53%)
Jan 08, 2020 8.205 8.450 8.193 8.312 443,693 +0.12(+1.46%)
Jan 07, 2020 8.205 8.249 8.180 8.193 348,796 -0.03(-0.31%)
Jan 06, 2020 8.212 8.268 8.180 8.218 371,884 -0.05(-0.61%)
Jan 03, 2020 8.230 8.306 8.174 8.268 300,594 -0.03(-0.38%)
Jan 02, 2020 8.381 8.381 8.174 8.300 520,846 -0.03(-0.38%)
Dec 31, 2019 8.419 8.419 8.300 8.331 329,063 -0.05(-0.60%)
Dec 30, 2019 8.513 8.526 8.378 8.381 447,073 -0.13(-1.55%)
Dec 27, 2019 8.425 8.582 8.381 8.513 452,800 -0.06(-0.66%)
Dec 26, 2019 8.639 8.645 8.419 8.570 687,087 -0.06(-0.66%)
Dec 24, 2019 8.865 8.878 8.293 8.627 1,006,594 -0.23(-2.63%)
Dec 23, 2019 9.255 9.287 8.733 8.859 1,055,996 -0.47(-5.05%)
Dec 20, 2019 9.318 9.331 9.054 9.331 704,568 +0.01(+0.14%)
Dec 19, 2019 9.312 9.494 9.206 9.318 289,525 -0.05(-0.54%)
Dec 18, 2019 9.563 9.645 9.362 9.368 311,074 -0.18(-1.86%)
Dec 17, 2019 9.320 9.571 9.320 9.546 493,441 +0.26(+2.76%)
Dec 16, 2019 9.239 9.402 9.239 9.289 296,918 +0.05(+0.54%)
Dec 13, 2019 9.214 9.283 9.158 9.239 281,332 +0.04(+0.48%)
Dec 12, 2019 9.189 9.258 9.139 9.195 174,087 +0.03(+0.34%)
Dec 11, 2019 9.170 9.233 9.145 9.164 149,468 -0.03(-0.34%)
Dec 10, 2019 9.164 9.195 9.114 9.195 178,467 +0.00(+0.00%)
Dec 09, 2019 9.145 9.201 9.051 9.195 215,643 +0.03(+0.34%)
Dec 06, 2019 9.258 9.258 9.145 9.164 257,049 +0.02(+0.21%)
Dec 05, 2019 9.201 9.283 9.145 9.145 183,722 -0.05(-0.54%)
Dec 04, 2019 8.888 9.201 8.888 9.195 284,485 +0.30(+3.38%)
Dec 03, 2019 8.970 9.045 8.870 8.895 436,715 -0.18(-1.97%)
Dec 02, 2019 9.258 9.289 9.057 9.073 430,711 -0.15(-1.60%)
Nov 29, 2019 9.114 9.233 9.083 9.220 238,045 +0.14(+1.58%)
Nov 27, 2019 8.978 9.077 8.934 9.077 232,420 +0.16(+1.81%)
Nov 26, 2019 8.828 8.978 8.810 8.915 249,411 +0.15(+1.70%)
Nov 25, 2019 8.772 8.834 8.747 8.766 240,267 +0.03(+0.36%)
Nov 22, 2019 8.716 8.754 8.667 8.735 227,437 +0.04(+0.43%)
Nov 21, 2019 8.716 8.747 8.623 8.698 118,137 -0.02(-0.29%)
Nov 20, 2019 8.679 8.766 8.640 8.723 175,681 +0.04(+0.50%)
Nov 19, 2019 8.642 8.698 8.629 8.679 164,450 +0.05(+0.58%)
Nov 18, 2019 8.642 8.710 8.579 8.629 241,699 -0.07(-0.80%)
Nov 15, 2019 8.587 8.711 8.587 8.699 308,493 +0.11(+1.30%)
Nov 14, 2019 8.656 8.668 8.550 8.587 246,638 -0.04(-0.50%)
Nov 13, 2019 8.625 8.649 8.538 8.631 254,510 +0.01(+0.07%)
Nov 12, 2019 8.507 8.659 8.482 8.625 328,519 +0.17(+1.98%)
Nov 11, 2019 8.408 8.556 8.408 8.457 256,581 +0.05(+0.59%)
Nov 08, 2019 8.253 8.473 8.222 8.408 428,983 +0.18(+2.18%)
Nov 07, 2019 8.383 8.414 8.189 8.228 322,450 -0.12(-1.48%)
Nov 06, 2019 8.235 8.451 8.228 8.352 398,366 +0.14(+1.73%)
Nov 05, 2019 8.043 8.235 8.015 8.210 379,611 +0.19(+2.39%)
Nov 04, 2019 8.005 8.067 7.987 8.018 260,444 +0.01(+0.12%)
Nov 01, 2019 8.005 8.059 7.999 8.009 189,134 +0.02(+0.19%)
Oct 31, 2019 7.968 8.018 7.950 7.993 197,232 +0.06(+0.70%)
Oct 30, 2019 7.925 7.956 7.869 7.937 197,043 +0.02(+0.31%)
Oct 29, 2019 7.851 7.944 7.851 7.913 209,845 +0.04(+0.55%)
Oct 28, 2019 7.875 7.919 7.857 7.869 167,922 -0.01(-0.08%)
Oct 25, 2019 7.863 7.906 7.851 7.875 147,140 +0.02(+0.24%)
Oct 24, 2019 7.894 7.894 7.832 7.857 100,410 -0.01(-0.16%)
Oct 23, 2019 7.832 7.875 7.820 7.869 81,371 +0.02(+0.32%)
Oct 22, 2019 7.801 7.882 7.776 7.844 130,182 +0.04(+0.48%)
Oct 21, 2019 7.857 7.910 7.783 7.807 247,591 +0.00(+0.06%)
Oct 18, 2019 7.735 7.809 7.710 7.802 240,007 +0.08(+1.04%)
Oct 17, 2019 7.722 7.722 7.673 7.722 128,655 +0.02(+0.32%)
Oct 16, 2019 7.661 7.716 7.661 7.698 218,905 +0.02(+0.32%)
Oct 15, 2019 7.648 7.710 7.624 7.673 195,136 +0.04(+0.48%)
Oct 14, 2019 7.648 7.648 7.605 7.636 163,011 -0.01(-0.08%)
Oct 11, 2019 7.636 7.673 7.630 7.642 185,770 +0.04(+0.49%)
Oct 10, 2019 7.605 7.630 7.568 7.605 156,545 +0.02(+0.32%)
Oct 09, 2019 7.568 7.599 7.513 7.581 101,051 +0.04(+0.49%)
Oct 08, 2019 7.525 7.562 7.494 7.544 124,402 +0.00(+0.00%)
Oct 07, 2019 7.482 7.562 7.433 7.544 186,090 +0.09(+1.16%)
Oct 04, 2019 7.341 7.485 7.341 7.458 158,489 +0.09(+1.25%)
Oct 03, 2019 7.421 7.470 7.297 7.365 186,500 -0.05(-0.66%)
Oct 02, 2019 7.550 7.593 7.297 7.414 274,494 -0.12(-1.63%)
Oct 01, 2019 7.599 7.661 7.538 7.538 218,469 -0.06(-0.81%)
Sep 30, 2019 7.704 7.722 7.593 7.599 174,000 -0.09(-1.20%)
Sep 27, 2019 7.698 7.716 7.630 7.692 482,125 +0.01(+0.08%)
Sep 26, 2019 7.611 7.698 7.605 7.685 163,352 +0.06(+0.81%)
Sep 25, 2019 7.605 7.661 7.593 7.624 150,488 +0.02(+0.24%)
Sep 24, 2019 7.642 7.661 7.595 7.605 103,216 -0.07(-0.88%)
Sep 23, 2019 7.624 7.673 7.581 7.673 182,803 +0.00(+0.00%)
Sep 20, 2019 7.642 7.692 7.618 7.673 182,684 +0.04(+0.57%)
Sep 19, 2019 7.605 7.667 7.587 7.630 175,864 +0.01(+0.16%)
Sep 18, 2019 7.618 7.636 7.550 7.618 124,365 +0.00(+0.00%)
Sep 17, 2019 7.599 7.648 7.550 7.618 112,946 -0.03(-0.40%)
Sep 16, 2019 7.648 7.661 7.575 7.648 240,767 +0.02(+0.23%)
Sep 13, 2019 7.588 7.643 7.570 7.631 142,214 +0.07(+0.97%)
Sep 12, 2019 7.631 7.631 7.484 7.558 284,684 -0.01(-0.08%)
Sep 11, 2019 7.460 7.656 7.429 7.564 268,405 +0.14(+1.90%)
Sep 10, 2019 7.368 7.456 7.366 7.423 198,122 +0.07(+0.92%)
Sep 09, 2019 7.245 7.380 7.239 7.356 302,850 +0.13(+1.87%)
Sep 06, 2019 7.215 7.236 7.172 7.221 130,785 +0.03(+0.43%)
Sep 05, 2019 7.104 7.227 7.104 7.190 217,658 +0.09(+1.21%)
Sep 04, 2019 7.098 7.147 7.098 7.104 111,964 +0.03(+0.43%)
Sep 03, 2019 7.123 7.141 7.074 7.074 162,137 -0.06(-0.77%)
Aug 30, 2019 7.074 7.135 7.056 7.129 199,220 +0.09(+1.30%)
Aug 29, 2019 7.031 7.074 7.031 7.037 123,387 +0.01(+0.17%)
Aug 28, 2019 6.995 7.068 6.988 7.025 129,379 +0.02(+0.26%)
Aug 27, 2019 7.043 7.043 6.982 7.007 146,169 -0.04(-0.52%)
Aug 26, 2019 6.995 7.062 6.995 7.043 115,512 +0.04(+0.61%)
Aug 23, 2019 7.074 7.080 6.970 7.001 160,915 -0.07(-0.95%)
Aug 22, 2019 7.111 7.111 7.043 7.068 142,938 +0.02(+0.35%)
Aug 21, 2019 7.117 7.117 7.025 7.043 231,467 -0.06(-0.86%)
Aug 20, 2019 7.037 7.105 7.007 7.105 136,386 +0.10(+1.39%)
Aug 19, 2019 7.043 7.080 6.982 7.007 298,317 +0.01(+0.16%)
Aug 16, 2019 6.959 7.026 6.899 6.996 167,799 +0.12(+1.77%)
Aug 15, 2019 6.905 6.984 6.850 6.874 274,093 -0.04(-0.53%)
Aug 14, 2019 6.959 6.971 6.874 6.911 212,177 -0.09(-1.22%)
Aug 13, 2019 6.984 7.075 6.923 6.996 122,254 +0.00(+0.00%)
Aug 12, 2019 6.971 7.014 6.905 6.996 201,370 +0.00(+0.00%)
Aug 09, 2019 7.026 7.038 6.959 6.996 96,826 -0.03(-0.43%)
Aug 08, 2019 6.953 7.032 6.905 7.026 152,237 +0.09(+1.22%)
Aug 07, 2019 6.923 6.965 6.820 6.941 181,211 +0.00(+0.00%)
Aug 06, 2019 6.832 6.947 6.832 6.941 229,372 +0.11(+1.60%)
Aug 05, 2019 6.844 6.856 6.753 6.832 290,267 -0.02(-0.27%)
Aug 02, 2019 6.905 6.918 6.801 6.850 167,799 -0.04(-0.62%)
Aug 01, 2019 7.014 7.050 6.826 6.893 268,607 +0.01(+0.18%)
Jul 31, 2019 6.868 6.917 6.783 6.880 181,610 +0.03(+0.44%)
Jul 30, 2019 6.808 6.886 6.801 6.850 111,689 +0.05(+0.80%)
Jul 29, 2019 6.850 6.886 6.795 6.795 154,903 -0.06(-0.89%)
Jul 26, 2019 6.832 6.868 6.826 6.856 111,811 +0.01(+0.18%)
Jul 25, 2019 6.880 6.899 6.832 6.844 120,334 -0.04(-0.53%)
Jul 24, 2019 6.795 6.892 6.795 6.880 137,629 +0.06(+0.89%)
Jul 23, 2019 6.820 6.837 6.777 6.820 148,962 +0.03(+0.45%)
Jul 22, 2019 6.789 6.801 6.723 6.789 235,182 +0.01(+0.18%)
Jul 19, 2019 6.832 6.862 6.753 6.777 232,349 -0.01(-0.20%)
Jul 18, 2019 6.791 6.815 6.748 6.791 203,806 -0.01(-0.18%)
Jul 17, 2019 6.875 6.905 6.791 6.803 312,182 -0.10(-1.49%)
Jul 16, 2019 6.893 6.929 6.875 6.905 143,806 +0.03(+0.44%)
Jul 15, 2019 6.863 6.911 6.851 6.875 145,004 +0.03(+0.44%)
Jul 12, 2019 6.791 6.881 6.791 6.845 136,182 +0.05(+0.80%)
Jul 11, 2019 6.809 6.833 6.791 6.791 172,618 -0.01(-0.18%)
Jul 10, 2019 6.809 6.833 6.778 6.803 220,595 +0.00(+0.00%)
Jul 09, 2019 6.809 6.833 6.797 6.803 127,514 -0.02(-0.35%)
Jul 08, 2019 6.760 6.827 6.760 6.827 214,062 +0.04(+0.62%)
Jul 05, 2019 6.833 6.869 6.760 6.784 233,597 -0.04(-0.62%)
Jul 03, 2019 6.833 6.863 6.827 6.827 72,564 +0.04(+0.53%)
Jul 02, 2019 6.863 6.869 6.772 6.791 208,088 -0.05(-0.71%)
Jul 01, 2019 6.815 6.881 6.791 6.839 263,961 +0.06(+0.89%)
Jun 28, 2019 6.742 6.881 6.730 6.778 299,369 +0.04(+0.63%)
Jun 27, 2019 6.718 6.772 6.700 6.736 208,970 +0.02(+0.27%)
Jun 26, 2019 6.791 6.845 6.712 6.718 158,730 -0.08(-1.15%)
Jun 25, 2019 6.887 6.893 6.791 6.797 117,643 -0.08(-1.14%)
Jun 24, 2019 6.833 6.923 6.821 6.875 130,973 +0.03(+0.44%)
Jun 21, 2019 6.929 6.929 6.827 6.845 382,205 -0.08(-1.22%)
Jun 20, 2019 7.080 7.080 6.881 6.929 249,581 -0.10(-1.46%)
Jun 19, 2019 7.080 7.153 7.026 7.032 188,362 -0.01(-0.09%)
Jun 18, 2019 7.062 7.153 7.032 7.038 202,668 -0.01(-0.19%)
Jun 17, 2019 7.051 7.129 7.021 7.051 268,539 +0.03(+0.43%)
Jun 14, 2019 7.027 7.099 7.009 7.021 262,618 +0.02(+0.26%)
Jun 13, 2019 7.021 7.045 6.931 7.003 241,304 -0.01(-0.09%)
Jun 12, 2019 6.907 7.051 6.901 7.009 245,333 +0.11(+1.57%)
Jun 11, 2019 6.895 6.943 6.841 6.901 239,229 +0.07(+1.05%)
Jun 10, 2019 6.751 6.865 6.733 6.829 194,499 +0.09(+1.34%)
Jun 07, 2019 6.751 6.812 6.715 6.739 228,291 +0.02(+0.36%)
Jun 06, 2019 6.607 6.727 6.607 6.715 172,728 +0.11(+1.63%)
Jun 05, 2019 6.667 6.667 6.583 6.607 244,493 -0.02(-0.36%)
Jun 04, 2019 6.817 6.817 6.625 6.631 413,674 -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.