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

Gladstone Investment (NQ: GAIN )

13.47 -0.16 (-1.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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 (%)
Aug 31, 2021 10.61 10.74 10.58 10.70 158,553 +0.09(+0.87%)
Aug 30, 2021 10.67 10.69 10.53 10.61 128,905 +0.00(+0.00%)
Aug 27, 2021 10.52 10.70 10.51 10.61 99,804 +0.15(+1.43%)
Aug 26, 2021 10.54 10.54 10.40 10.46 104,504 -0.04(-0.41%)
Aug 25, 2021 10.42 10.55 10.39 10.50 114,097 +0.11(+1.10%)
Aug 24, 2021 10.40 10.42 10.33 10.39 119,727 +0.04(+0.34%)
Aug 23, 2021 10.28 10.44 10.28 10.35 144,906 +0.07(+0.69%)
Aug 20, 2021 10.17 10.36 9.974 10.28 134,209 +0.17(+1.69%)
Aug 19, 2021 10.44 10.44 10.09 10.11 218,332 -0.36(-3.39%)
Aug 18, 2021 10.54 10.64 10.45 10.46 118,007 -0.07(-0.67%)
Aug 17, 2021 10.71 10.72 10.45 10.54 171,616 -0.19(-1.79%)
Aug 16, 2021 10.67 10.72 10.66 10.73 141,540 -0.02(-0.20%)
Aug 13, 2021 10.66 10.82 10.65 10.75 178,179 +0.11(+1.00%)
Aug 12, 2021 10.55 10.64 10.52 10.64 98,178 +0.08(+0.74%)
Aug 11, 2021 10.59 10.62 10.48 10.56 188,469 +0.04(+0.34%)
Aug 10, 2021 10.42 10.57 10.34 10.53 291,343 +0.16(+1.51%)
Aug 09, 2021 10.42 10.44 10.37 10.37 87,498 -0.04(-0.34%)
Aug 06, 2021 10.34 10.43 10.32 10.41 97,368 +0.11(+1.10%)
Aug 05, 2021 10.29 10.34 10.20 10.29 123,161 +0.01(+0.07%)
Aug 04, 2021 10.34 10.36 10.28 10.29 138,573 -0.05(-0.48%)
Aug 03, 2021 10.19 10.35 10.12 10.34 193,760 +0.16(+1.61%)
Aug 02, 2021 10.24 10.28 10.17 10.17 114,017 -0.04(-0.42%)
Jul 30, 2021 10.19 10.27 10.16 10.22 121,069 +0.04(+0.35%)
Jul 29, 2021 10.29 10.29 10.16 10.18 104,639 +0.02(+0.21%)
Jul 28, 2021 10.14 10.22 10.09 10.16 93,410 +0.02(+0.21%)
Jul 27, 2021 10.17 10.23 10.09 10.14 103,164 -0.07(-0.70%)
Jul 26, 2021 10.12 10.25 10.09 10.21 113,002 +0.08(+0.77%)
Jul 23, 2021 10.15 10.29 10.12 10.13 218,997 -0.04(-0.42%)
Jul 22, 2021 10.28 10.31 10.14 10.17 74,171 -0.09(-0.90%)
Jul 21, 2021 10.25 10.36 10.19 10.27 110,797 +0.08(+0.83%)
Jul 20, 2021 10.07 10.25 10.01 10.18 133,677 +0.16(+1.55%)
Jul 19, 2021 10.05 10.15 9.812 10.03 212,970 -0.18(-1.80%)
Jul 16, 2021 10.26 10.36 10.19 10.21 117,717 -0.02(-0.21%)
Jul 15, 2021 10.26 10.34 10.18 10.23 247,646 -0.04(-0.34%)
Jul 14, 2021 10.32 10.41 10.23 10.27 147,987 -0.05(-0.48%)
Jul 13, 2021 10.41 10.41 10.27 10.31 98,587 -0.07(-0.68%)
Jul 12, 2021 10.31 10.39 10.27 10.39 102,659 +0.08(+0.82%)
Jul 09, 2021 10.20 10.32 10.18 10.30 113,515 +0.16(+1.60%)
Jul 08, 2021 10.25 10.25 10.04 10.14 203,688 -0.18(-1.78%)
Jul 07, 2021 10.46 10.46 10.29 10.32 136,944 -0.12(-1.15%)
Jul 06, 2021 10.35 10.47 10.29 10.44 212,097 +0.02(+0.20%)
Jul 02, 2021 10.25 10.42 10.25 10.42 167,882 +0.16(+1.52%)
Jul 01, 2021 10.18 10.29 10.15 10.27 80,786 +0.08(+0.76%)
Jun 30, 2021 10.19 10.23 10.17 10.19 156,206 +0.06(+0.56%)
Jun 29, 2021 10.18 10.25 10.12 10.13 103,431 -0.08(-0.76%)
Jun 28, 2021 10.31 10.34 10.17 10.21 125,367 +0.00(+0.00%)
Jun 25, 2021 10.22 10.34 10.17 10.21 153,629 -0.02(-0.21%)
Jun 24, 2021 10.24 10.25 10.15 10.23 285,177 +0.05(+0.49%)
Jun 23, 2021 10.26 10.26 10.15 10.18 84,051 -0.03(-0.28%)
Jun 22, 2021 10.21 10.23 10.13 10.21 86,691 +0.03(+0.28%)
Jun 21, 2021 9.834 10.29 9.834 10.18 222,384 +0.35(+3.60%)
Jun 18, 2021 10.06 10.07 9.763 9.827 503,422 -0.20(-1.97%)
Jun 17, 2021 10.09 10.15 9.905 10.03 191,027 -0.10(-0.98%)
Jun 16, 2021 10.10 10.18 9.941 10.12 208,472 +0.02(+0.21%)
Jun 15, 2021 10.27 10.30 10.00 10.10 298,245 -0.13(-1.31%)
Jun 14, 2021 10.34 10.39 10.17 10.24 345,010 -0.16(-1.56%)
Jun 11, 2021 10.35 10.49 10.31 10.40 237,910 +0.12(+1.16%)
Jun 10, 2021 10.38 10.40 10.28 10.28 181,267 -0.06(-0.54%)
Jun 09, 2021 10.38 10.38 10.26 10.34 208,946 -0.01(-0.14%)
Jun 08, 2021 10.31 10.38 10.25 10.35 180,273 +0.08(+0.82%)
Jun 07, 2021 10.34 10.38 10.19 10.26 176,636 +0.04(+0.34%)
Jun 04, 2021 10.20 10.29 10.17 10.23 219,191 +0.10(+0.97%)
Jun 03, 2021 10.09 10.27 10.03 10.13 268,020 +0.04(+0.35%)
Jun 02, 2021 10.03 10.12 10.01 10.10 217,651 +0.09(+0.91%)
Jun 01, 2021 9.879 10.06 9.879 10.01 248,793 +0.14(+1.42%)
May 28, 2021 9.879 9.935 9.816 9.865 177,212 +0.04(+0.36%)
May 27, 2021 9.774 9.872 9.718 9.830 148,272 +0.11(+1.08%)
May 26, 2021 9.487 9.778 9.487 9.725 120,918 +0.17(+1.76%)
May 25, 2021 9.697 9.767 9.543 9.557 109,741 -0.14(-1.45%)
May 24, 2021 9.669 9.739 9.606 9.697 109,044 +0.07(+0.73%)
May 21, 2021 9.550 9.662 9.550 9.627 122,362 +0.04(+0.44%)
May 20, 2021 9.473 9.599 9.403 9.585 107,818 +0.08(+0.88%)
May 19, 2021 9.424 9.571 9.323 9.501 171,098 +0.03(+0.30%)
May 18, 2021 9.536 9.648 9.466 9.473 142,731 -0.08(-0.81%)
May 17, 2021 9.397 9.620 9.348 9.550 237,226 +0.20(+2.16%)
May 14, 2021 9.445 9.515 9.258 9.348 224,341 +0.09(+0.98%)
May 13, 2021 9.041 9.327 9.041 9.257 232,013 +0.21(+2.31%)
May 12, 2021 9.187 9.229 8.888 9.048 407,717 -0.19(-2.04%)
May 11, 2021 9.411 9.411 9.055 9.236 514,302 -0.31(-3.21%)
May 10, 2021 9.675 9.714 9.536 9.543 242,368 -0.08(-0.87%)
May 07, 2021 9.578 9.703 9.578 9.627 145,053 +0.02(+0.22%)
May 06, 2021 9.668 9.724 9.508 9.606 294,419 -0.09(-0.93%)
May 05, 2021 9.689 9.745 9.661 9.696 136,736 +0.02(+0.22%)
May 04, 2021 9.787 9.850 9.627 9.675 253,339 -0.16(-1.63%)
May 03, 2021 9.982 9.982 9.766 9.836 241,343 -0.08(-0.84%)
Apr 30, 2021 10.03 10.09 9.912 9.919 176,594 -0.13(-1.25%)
Apr 29, 2021 10.02 10.09 9.898 10.04 271,293 +0.06(+0.63%)
Apr 28, 2021 9.892 10.04 9.850 9.982 237,636 +0.13(+1.34%)
Apr 27, 2021 9.773 9.850 9.724 9.850 245,615 +0.10(+1.07%)
Apr 26, 2021 9.801 9.801 9.703 9.745 169,617 -0.03(-0.36%)
Apr 23, 2021 9.759 9.822 9.689 9.780 163,970 +0.06(+0.65%)
Apr 22, 2021 9.871 9.871 9.689 9.717 250,516 -0.12(-1.20%)
Apr 21, 2021 9.863 9.891 9.725 9.836 280,963 +0.02(+0.21%)
Apr 20, 2021 9.773 9.863 9.683 9.815 335,467 +0.03(+0.35%)
Apr 19, 2021 9.808 9.815 9.669 9.780 307,183 +0.02(+0.21%)
Apr 16, 2021 9.655 9.808 9.587 9.759 372,818 +0.19(+1.96%)
Apr 15, 2021 9.447 9.652 9.434 9.572 290,070 +0.17(+1.77%)
Apr 14, 2021 9.364 9.454 9.350 9.406 209,295 +0.04(+0.44%)
Apr 13, 2021 9.364 9.378 9.246 9.364 211,429 +0.05(+0.52%)
Apr 12, 2021 9.232 9.357 9.225 9.316 247,102 +0.01(+0.15%)
Apr 09, 2021 9.225 9.378 9.191 9.302 463,211 +0.13(+1.44%)
Apr 08, 2021 9.128 9.205 9.094 9.170 175,808 +0.09(+0.99%)
Apr 07, 2021 9.017 9.184 8.983 9.080 337,190 +0.08(+0.85%)
Apr 06, 2021 8.816 9.010 8.781 9.003 529,069 +0.23(+2.61%)
Apr 05, 2021 8.670 8.788 8.643 8.774 208,580 +0.09(+1.04%)
Apr 01, 2021 8.511 8.684 8.511 8.684 155,413 +0.20(+2.37%)
Mar 31, 2021 8.587 8.691 8.448 8.483 212,998 -0.10(-1.13%)
Mar 30, 2021 8.636 8.677 8.546 8.580 182,222 +0.03(+0.41%)
Mar 29, 2021 8.511 8.629 8.462 8.546 210,247 +0.03(+0.41%)
Mar 26, 2021 8.414 8.532 8.365 8.511 143,303 +0.11(+1.32%)
Mar 25, 2021 8.324 8.421 8.150 8.400 206,725 +0.06(+0.66%)
Mar 24, 2021 8.435 8.525 8.331 8.344 163,307 -0.03(-0.33%)
Mar 23, 2021 8.497 8.532 8.337 8.372 133,018 -0.10(-1.23%)
Mar 22, 2021 8.476 8.580 8.407 8.476 239,884 +0.00(+0.00%)
Mar 19, 2021 8.442 8.504 8.317 8.476 386,370 -0.01(-0.16%)
Mar 18, 2021 8.733 8.809 8.490 8.490 300,294 -0.21(-2.39%)
Mar 17, 2021 8.657 8.816 8.636 8.698 256,780 -0.00(-0.00%)
Mar 16, 2021 8.788 8.788 8.629 8.698 300,386 -0.04(-0.47%)
Mar 15, 2021 8.622 8.753 8.567 8.740 212,638 +0.17(+2.01%)
Mar 12, 2021 8.540 8.677 8.519 8.567 209,775 +0.09(+1.06%)
Mar 11, 2021 8.402 8.526 8.367 8.477 207,360 +0.08(+0.90%)
Mar 10, 2021 8.408 8.450 8.339 8.402 153,803 +0.03(+0.33%)
Mar 09, 2021 8.339 8.450 8.257 8.374 276,162 +0.07(+0.83%)
Mar 08, 2021 8.236 8.346 8.181 8.305 282,346 -0.01(-0.08%)
Mar 05, 2021 8.326 8.402 8.112 8.312 264,430 -0.01(-0.08%)
Mar 04, 2021 8.381 8.422 8.277 8.319 254,380 -0.05(-0.58%)
Mar 03, 2021 8.360 8.457 8.298 8.367 214,813 +0.01(+0.08%)
Mar 02, 2021 8.271 8.408 8.195 8.360 257,355 +0.09(+1.08%)
Mar 01, 2021 8.264 8.395 8.195 8.271 294,304 +0.08(+1.01%)
Feb 26, 2021 8.181 8.271 8.105 8.188 182,375 +0.05(+0.59%)
Feb 25, 2021 8.195 8.277 8.077 8.139 215,771 -0.12(-1.42%)
Feb 24, 2021 8.098 8.271 8.091 8.257 188,716 +0.20(+2.48%)
Feb 23, 2021 8.119 8.202 7.988 8.057 224,555 -0.15(-1.85%)
Feb 22, 2021 8.167 8.229 8.119 8.208 190,178 +0.01(+0.17%)
Feb 19, 2021 8.208 8.222 8.112 8.195 133,084 +0.03(+0.42%)
Feb 18, 2021 8.146 8.222 8.112 8.160 198,314 -0.02(-0.25%)
Feb 17, 2021 8.236 8.264 8.077 8.181 204,473 -0.03(-0.34%)
Feb 16, 2021 8.250 8.271 8.105 8.208 236,286 +0.02(+0.25%)
Feb 12, 2021 8.147 8.222 8.099 8.188 186,513 +0.05(+0.59%)
Feb 11, 2021 8.112 8.215 8.112 8.140 311,590 +0.06(+0.76%)
Feb 10, 2021 7.989 8.078 7.927 8.078 254,262 +0.14(+1.73%)
Feb 09, 2021 8.030 8.051 7.886 7.941 269,196 -0.06(-0.77%)
Feb 08, 2021 7.989 8.126 7.989 8.003 300,351 +0.01(+0.17%)
Feb 05, 2021 8.003 8.051 7.900 7.989 361,944 +0.15(+1.92%)
Feb 04, 2021 7.817 7.941 7.776 7.838 501,140 +0.06(+0.79%)
Feb 03, 2021 7.324 7.913 7.324 7.776 764,865 +0.52(+7.18%)
Feb 02, 2021 7.207 7.331 7.159 7.255 274,883 +0.17(+2.42%)
Feb 01, 2021 7.063 7.118 6.926 7.084 307,854 +0.07(+0.98%)
Jan 29, 2021 7.152 7.214 6.940 7.015 302,738 -0.13(-1.82%)
Jan 28, 2021 7.152 7.296 7.084 7.145 211,429 -0.02(-0.29%)
Jan 27, 2021 7.317 7.420 7.159 7.166 261,304 -0.13(-1.79%)
Jan 26, 2021 7.324 7.358 7.269 7.296 229,815 +0.01(+0.09%)
Jan 25, 2021 7.420 7.475 7.214 7.289 308,183 -0.11(-1.48%)
Jan 22, 2021 7.420 7.447 7.296 7.399 203,867 -0.05(-0.64%)
Jan 21, 2021 7.379 7.502 7.255 7.447 239,657 +0.08(+1.12%)
Jan 20, 2021 7.290 7.378 7.276 7.365 328,358 +0.05(+0.75%)
Jan 19, 2021 7.242 7.358 7.201 7.310 365,939 +0.05(+0.75%)
Jan 15, 2021 7.181 7.331 7.154 7.256 235,872 +0.04(+0.57%)
Jan 14, 2021 7.120 7.269 7.099 7.215 201,065 +0.13(+1.83%)
Jan 13, 2021 7.051 7.179 7.051 7.086 205,463 +0.01(+0.10%)
Jan 12, 2021 7.065 7.154 7.004 7.079 208,931 +0.01(+0.19%)
Jan 11, 2021 7.140 7.187 7.051 7.065 219,145 -0.07(-1.05%)
Jan 08, 2021 7.106 7.188 7.072 7.140 168,354 +0.07(+1.06%)
Jan 07, 2021 7.011 7.184 6.983 7.065 261,464 +0.11(+1.57%)
Jan 06, 2021 6.942 7.065 6.936 6.956 233,336 +0.01(+0.20%)
Jan 05, 2021 6.895 6.977 6.895 6.942 212,578 +0.05(+0.79%)
Jan 04, 2021 6.881 6.942 6.752 6.888 418,442 +0.01(+0.20%)
Dec 31, 2020 6.874 6.874 6.874 418,006 +0.05(+0.70%)
Dec 30, 2020 6.922 6.977 6.615 6.827 418,006 -0.10(-1.38%)
Dec 29, 2020 6.881 6.977 6.881 6.922 193,324 +0.04(+0.59%)
Dec 28, 2020 6.888 6.983 6.854 6.881 300,611 +0.00(+0.00%)
Dec 24, 2020 6.997 6.997 6.861 6.881 132,834 -0.09(-1.27%)
Dec 23, 2020 6.949 7.079 6.936 6.970 165,699 +0.05(+0.69%)
Dec 22, 2020 7.181 7.256 6.902 6.922 304,128 -0.23(-3.24%)
Dec 21, 2020 7.072 7.309 7.052 7.154 438,199 +0.05(+0.76%)
Dec 18, 2020 7.045 7.140 7.032 7.100 278,669 +0.05(+0.77%)
Dec 17, 2020 7.045 7.140 7.005 7.045 237,833 +0.01(+0.10%)
Dec 16, 2020 6.951 7.079 6.937 7.039 297,067 +0.12(+1.66%)
Dec 15, 2020 6.917 6.964 6.890 6.924 227,385 +0.08(+1.19%)
Dec 14, 2020 6.890 6.998 6.842 6.842 301,033 +0.01(+0.10%)
Dec 11, 2020 6.768 6.863 6.714 6.836 243,059 +0.08(+1.20%)
Dec 10, 2020 6.815 6.836 6.653 6.754 320,367 -0.08(-1.19%)
Dec 09, 2020 6.937 6.991 6.769 6.836 261,909 -0.05(-0.69%)
Dec 08, 2020 6.917 6.957 6.869 6.883 159,469 -0.03(-0.49%)
Dec 07, 2020 6.903 6.971 6.781 6.917 255,799 -0.04(-0.58%)
Dec 04, 2020 6.910 7.045 6.910 6.957 196,811 +0.08(+1.18%)
Dec 03, 2020 6.808 6.937 6.788 6.876 333,381 +0.07(+0.99%)
Dec 02, 2020 6.829 6.910 6.775 6.808 189,153 -0.01(-0.10%)
Dec 01, 2020 6.768 6.869 6.734 6.815 232,614 +0.12(+1.72%)
Nov 30, 2020 6.795 6.829 6.653 6.700 296,199 -0.09(-1.39%)
Nov 27, 2020 6.802 6.849 6.714 6.795 144,506 +0.01(+0.20%)
Nov 25, 2020 6.646 6.849 6.639 6.781 300,684 +0.09(+1.42%)
Nov 24, 2020 6.687 6.761 6.633 6.687 244,828 +0.09(+1.33%)
Nov 23, 2020 6.558 6.633 6.497 6.599 172,081 +0.09(+1.35%)
Nov 20, 2020 6.578 6.612 6.497 6.511 232,716 -0.01(-0.10%)
Nov 19, 2020 6.605 6.666 6.436 6.517 249,654 -0.06(-0.93%)
Nov 18, 2020 6.538 6.713 6.511 6.578 416,977 +0.09(+1.35%)
Nov 17, 2020 6.457 6.518 6.390 6.491 240,988 +0.00(+0.00%)
Nov 16, 2020 6.410 6.558 6.410 6.491 373,809 +0.15(+2.44%)
Nov 13, 2020 6.289 6.384 6.276 6.336 249,721 +0.09(+1.40%)
Nov 12, 2020 6.296 6.296 6.180 6.249 165,402 -0.05(-0.85%)
Nov 11, 2020 6.289 6.350 6.236 6.303 191,437 +0.02(+0.32%)
Nov 10, 2020 6.095 6.328 6.095 6.283 300,878 +0.22(+3.66%)
Nov 09, 2020 6.121 6.276 6.054 6.061 360,954 +0.08(+1.35%)
Nov 06, 2020 5.987 6.007 5.853 5.980 264,008 -0.01(-0.11%)
Nov 05, 2020 6.027 6.101 5.947 5.987 326,149 -0.05(-0.89%)
Nov 04, 2020 5.913 6.068 5.833 6.041 258,294 +0.29(+5.02%)
Nov 03, 2020 5.772 5.846 5.745 5.752 162,635 +0.05(+0.82%)
Nov 02, 2020 5.678 5.799 5.638 5.705 219,183 +0.11(+1.92%)
Oct 30, 2020 5.537 5.671 5.537 5.597 312,821 +0.09(+1.59%)
Oct 29, 2020 5.604 5.604 5.483 5.510 309,149 -0.09(-1.56%)
Oct 28, 2020 5.866 5.866 5.597 5.597 225,661 -0.22(-3.70%)
Oct 27, 2020 5.933 5.974 5.792 5.812 202,195 -0.11(-1.93%)
Oct 26, 2020 5.920 5.947 5.880 5.927 181,201 -0.01(-0.11%)
Oct 23, 2020 6.061 6.081 5.920 5.933 180,966 -0.06(-1.01%)
Oct 22, 2020 5.980 6.001 5.933 5.994 148,874 +0.04(+0.68%)
Oct 21, 2020 5.993 6.000 5.933 5.953 170,987 -0.02(-0.33%)
Oct 20, 2020 6.007 6.020 5.960 5.973 127,020 +0.01(+0.22%)
Oct 19, 2020 6.033 6.033 5.933 5.960 170,235 -0.04(-0.67%)
Oct 16, 2020 6.033 6.053 5.980 6.000 136,646 -0.02(-0.33%)
Oct 15, 2020 6.020 6.080 6.000 6.020 147,815 -0.01(-0.22%)
Oct 14, 2020 6.040 6.120 6.013 6.033 190,063 +0.01(+0.11%)
Oct 13, 2020 6.013 6.053 6.000 6.027 160,460 +0.02(+0.33%)
Oct 12, 2020 6.127 6.167 6.007 6.007 251,958 -0.11(-1.74%)
Oct 09, 2020 6.140 6.167 6.073 6.113 99,297 -0.02(-0.33%)
Oct 08, 2020 6.067 6.160 6.067 6.133 134,941 +0.04(+0.66%)
Oct 07, 2020 6.093 6.147 6.060 6.093 134,554 +0.05(+0.77%)
Oct 06, 2020 6.093 6.120 6.040 6.047 165,210 -0.02(-0.33%)
Oct 05, 2020 6.080 6.147 6.047 6.067 217,919 +0.00(+0.00%)
Oct 02, 2020 6.000 6.133 5.980 6.067 205,945 +0.00(+0.00%)
Oct 01, 2020 6.100 6.140 6.060 6.067 207,298 +0.00(+0.00%)
Sep 30, 2020 6.200 6.227 6.067 6.067 261,669 -0.07(-1.09%)
Sep 29, 2020 6.233 6.280 6.127 6.133 202,009 -0.11(-1.81%)
Sep 28, 2020 6.087 6.300 6.073 6.247 430,370 +0.20(+3.31%)
Sep 25, 2020 5.953 6.060 5.953 6.047 150,446 +0.09(+1.57%)
Sep 24, 2020 5.980 6.033 5.919 5.953 205,016 -0.03(-0.45%)
Sep 23, 2020 6.120 6.160 5.960 5.980 256,905 -0.15(-2.39%)
Sep 22, 2020 6.100 6.173 6.100 6.127 201,451 +0.02(+0.33%)
Sep 21, 2020 6.146 6.153 6.054 6.107 323,181 -0.04(-0.65%)
Sep 18, 2020 6.160 6.239 6.120 6.146 464,613 -0.01(-0.11%)
Sep 17, 2020 6.094 6.213 6.087 6.153 194,987 +0.06(+0.98%)
Sep 16, 2020 6.120 6.219 6.094 6.094 193,830 -0.01(-0.22%)
Sep 15, 2020 6.173 6.259 6.100 6.107 234,972 -0.03(-0.43%)
Sep 14, 2020 6.100 6.213 6.087 6.133 154,171 +0.06(+0.98%)
Sep 11, 2020 6.080 6.140 5.995 6.074 252,408 -0.01(-0.11%)
Sep 10, 2020 6.193 6.246 6.041 6.080 294,028 -0.09(-1.39%)
Sep 09, 2020 6.153 6.213 6.100 6.166 220,633 +0.01(+0.22%)
Sep 08, 2020 6.067 6.193 5.974 6.153 286,022 +0.05(+0.76%)
Sep 04, 2020 6.146 6.193 5.928 6.107 466,124 -0.05(-0.75%)
Sep 03, 2020 6.279 6.285 6.153 6.153 313,405 -0.09(-1.38%)
Sep 02, 2020 6.219 6.252 6.120 6.239 235,290 +0.01(+0.21%)
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.