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

Gladstone Investment (NQ: GAIN )

14.01 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 10.73 10.86 10.70 10.83 156,708 +0.09(+0.87%)
Aug 30, 2021 10.79 10.81 10.65 10.73 127,406 +0.00(+0.00%)
Aug 27, 2021 10.64 10.83 10.63 10.73 98,643 +0.15(+1.43%)
Aug 26, 2021 10.66 10.66 10.52 10.58 103,288 -0.04(-0.41%)
Aug 25, 2021 10.55 10.68 10.51 10.63 112,770 +0.12(+1.10%)
Aug 24, 2021 10.52 10.55 10.45 10.51 118,334 +0.04(+0.34%)
Aug 23, 2021 10.40 10.56 10.40 10.47 143,220 +0.07(+0.69%)
Aug 20, 2021 10.29 10.48 10.09 10.40 132,647 +0.17(+1.70%)
Aug 19, 2021 10.56 10.56 10.21 10.23 215,792 -0.36(-3.39%)
Aug 18, 2021 10.66 10.77 10.57 10.59 116,634 -0.07(-0.67%)
Aug 17, 2021 10.83 10.85 10.57 10.66 169,619 -0.19(-1.79%)
Aug 16, 2021 10.80 10.85 10.78 10.85 139,894 -0.02(-0.20%)
Aug 13, 2021 10.78 10.95 10.77 10.88 176,107 +0.11(+1.00%)
Aug 12, 2021 10.67 10.77 10.64 10.77 97,036 +0.08(+0.74%)
Aug 11, 2021 10.71 10.75 10.60 10.69 186,277 +0.04(+0.34%)
Aug 10, 2021 10.54 10.70 10.47 10.65 287,954 +0.16(+1.51%)
Aug 09, 2021 10.54 10.57 10.49 10.49 86,480 -0.04(-0.34%)
Aug 06, 2021 10.46 10.55 10.44 10.53 96,236 +0.12(+1.10%)
Aug 05, 2021 10.41 10.46 10.32 10.41 121,728 +0.01(+0.07%)
Aug 04, 2021 10.46 10.49 10.40 10.41 136,961 -0.05(-0.48%)
Aug 03, 2021 10.31 10.47 10.24 10.46 191,507 +0.17(+1.61%)
Aug 02, 2021 10.36 10.40 10.29 10.29 112,690 -0.04(-0.42%)
Jul 30, 2021 10.31 10.39 10.28 10.34 119,660 +0.04(+0.35%)
Jul 29, 2021 10.41 10.41 10.28 10.30 103,422 +0.02(+0.21%)
Jul 28, 2021 10.26 10.34 10.21 10.28 92,324 +0.02(+0.21%)
Jul 27, 2021 10.29 10.35 10.21 10.26 101,964 -0.07(-0.70%)
Jul 26, 2021 10.24 10.37 10.21 10.33 111,687 +0.08(+0.77%)
Jul 23, 2021 10.27 10.41 10.24 10.25 216,449 -0.04(-0.42%)
Jul 22, 2021 10.40 10.43 10.26 10.29 73,308 -0.09(-0.90%)
Jul 21, 2021 10.37 10.48 10.31 10.39 109,508 +0.09(+0.83%)
Jul 20, 2021 10.19 10.37 10.13 10.30 132,122 +0.16(+1.55%)
Jul 19, 2021 10.16 10.26 9.927 10.14 210,492 -0.19(-1.80%)
Jul 16, 2021 10.38 10.49 10.31 10.33 116,348 -0.02(-0.21%)
Jul 15, 2021 10.38 10.46 10.30 10.35 244,766 -0.04(-0.34%)
Jul 14, 2021 10.44 10.53 10.35 10.39 146,265 -0.05(-0.48%)
Jul 13, 2021 10.53 10.53 10.39 10.44 97,440 -0.07(-0.68%)
Jul 12, 2021 10.43 10.51 10.39 10.51 101,465 +0.09(+0.82%)
Jul 09, 2021 10.32 10.44 10.30 10.42 112,195 +0.16(+1.60%)
Jul 08, 2021 10.37 10.37 10.16 10.26 201,319 -0.19(-1.78%)
Jul 07, 2021 10.59 10.59 10.41 10.44 135,351 -0.12(-1.15%)
Jul 06, 2021 10.47 10.59 10.41 10.57 209,630 +0.02(+0.20%)
Jul 02, 2021 10.37 10.54 10.37 10.54 165,930 +0.16(+1.51%)
Jul 01, 2021 10.30 10.41 10.27 10.39 79,846 +0.08(+0.76%)
Jun 30, 2021 10.31 10.35 10.29 10.31 154,389 +0.06(+0.56%)
Jun 29, 2021 10.30 10.37 10.24 10.25 102,228 -0.08(-0.76%)
Jun 28, 2021 10.43 10.46 10.29 10.33 123,908 +0.00(+0.00%)
Jun 25, 2021 10.34 10.46 10.29 10.33 151,842 -0.02(-0.21%)
Jun 24, 2021 10.36 10.37 10.26 10.35 281,860 +0.05(+0.49%)
Jun 23, 2021 10.38 10.38 10.27 10.30 83,073 -0.03(-0.28%)
Jun 22, 2021 10.33 10.35 10.25 10.33 85,683 +0.03(+0.28%)
Jun 21, 2021 9.950 10.41 9.950 10.30 219,797 +0.36(+3.60%)
Jun 18, 2021 10.18 10.19 9.878 9.943 497,566 -0.20(-1.98%)
Jun 17, 2021 10.21 10.27 10.02 10.14 188,805 -0.10(-0.98%)
Jun 16, 2021 10.22 10.30 10.06 10.24 206,046 +0.02(+0.21%)
Jun 15, 2021 10.39 10.42 10.12 10.22 294,776 -0.14(-1.31%)
Jun 14, 2021 10.46 10.51 10.29 10.36 340,996 -0.16(-1.56%)
Jun 11, 2021 10.47 10.61 10.44 10.52 235,142 +0.12(+1.16%)
Jun 10, 2021 10.50 10.52 10.40 10.40 179,158 -0.06(-0.55%)
Jun 09, 2021 10.50 10.50 10.38 10.46 206,516 -0.01(-0.14%)
Jun 08, 2021 10.44 10.51 10.37 10.47 178,176 +0.09(+0.82%)
Jun 07, 2021 10.46 10.50 10.31 10.39 174,581 +0.04(+0.34%)
Jun 04, 2021 10.32 10.41 10.29 10.35 216,641 +0.10(+0.97%)
Jun 03, 2021 10.21 10.39 10.14 10.25 264,902 +0.04(+0.35%)
Jun 02, 2021 10.15 10.24 10.12 10.22 215,119 +0.09(+0.91%)
Jun 01, 2021 9.996 10.18 9.996 10.12 245,899 +0.14(+1.42%)
May 28, 2021 9.996 10.05 9.932 9.981 175,151 +0.04(+0.36%)
May 27, 2021 9.889 9.988 9.832 9.946 146,547 +0.11(+1.08%)
May 26, 2021 9.599 9.893 9.599 9.840 119,511 +0.17(+1.76%)
May 25, 2021 9.811 9.882 9.655 9.669 108,464 -0.14(-1.45%)
May 24, 2021 9.783 9.854 9.719 9.811 107,776 +0.07(+0.73%)
May 21, 2021 9.662 9.776 9.662 9.740 120,939 +0.04(+0.44%)
May 20, 2021 9.584 9.712 9.513 9.698 106,564 +0.09(+0.88%)
May 19, 2021 9.535 9.684 9.432 9.613 169,107 +0.03(+0.30%)
May 18, 2021 9.648 9.762 9.577 9.584 141,071 -0.08(-0.81%)
May 17, 2021 9.507 9.733 9.458 9.662 234,467 +0.20(+2.16%)
May 14, 2021 9.557 9.627 9.367 9.458 221,731 +0.09(+0.98%)
May 13, 2021 9.147 9.437 9.147 9.366 229,314 +0.21(+2.31%)
May 12, 2021 9.296 9.338 8.992 9.155 402,974 -0.19(-2.04%)
May 11, 2021 9.521 9.521 9.162 9.345 508,319 -0.31(-3.21%)
May 10, 2021 9.789 9.828 9.648 9.655 239,548 -0.08(-0.87%)
May 07, 2021 9.691 9.818 9.691 9.740 143,365 +0.02(+0.22%)
May 06, 2021 9.782 9.839 9.620 9.719 290,994 -0.09(-0.93%)
May 05, 2021 9.803 9.860 9.775 9.810 135,146 +0.02(+0.22%)
May 04, 2021 9.902 9.966 9.740 9.789 250,392 -0.16(-1.63%)
May 03, 2021 10.10 10.10 9.881 9.952 238,536 -0.08(-0.84%)
Apr 30, 2021 10.15 10.21 10.03 10.04 174,540 -0.13(-1.25%)
Apr 29, 2021 10.13 10.21 10.02 10.16 268,137 +0.06(+0.63%)
Apr 28, 2021 10.01 10.16 9.966 10.10 234,872 +0.13(+1.34%)
Apr 27, 2021 9.888 9.966 9.839 9.966 242,758 +0.11(+1.07%)
Apr 26, 2021 9.916 9.916 9.818 9.860 167,643 -0.04(-0.36%)
Apr 23, 2021 9.874 9.937 9.803 9.895 162,063 +0.06(+0.65%)
Apr 22, 2021 9.987 9.987 9.803 9.832 247,602 -0.12(-1.20%)
Apr 21, 2021 9.980 10.01 9.839 9.952 277,694 +0.02(+0.21%)
Apr 20, 2021 9.888 9.980 9.797 9.930 331,565 +0.04(+0.35%)
Apr 19, 2021 9.923 9.930 9.783 9.895 303,609 +0.02(+0.21%)
Apr 16, 2021 9.769 9.923 9.699 9.874 368,481 +0.19(+1.96%)
Apr 15, 2021 9.559 9.766 9.545 9.685 286,696 +0.17(+1.77%)
Apr 14, 2021 9.474 9.566 9.460 9.516 206,861 +0.04(+0.44%)
Apr 13, 2021 9.474 9.488 9.355 9.474 208,970 +0.05(+0.52%)
Apr 12, 2021 9.341 9.467 9.334 9.425 244,228 +0.01(+0.15%)
Apr 09, 2021 9.334 9.488 9.299 9.411 457,823 +0.13(+1.44%)
Apr 08, 2021 9.236 9.313 9.201 9.278 173,763 +0.09(+0.99%)
Apr 07, 2021 9.123 9.292 9.088 9.187 333,267 +0.08(+0.85%)
Apr 06, 2021 8.920 9.116 8.885 9.109 522,914 +0.23(+2.61%)
Apr 05, 2021 8.772 8.892 8.744 8.878 206,154 +0.09(+1.04%)
Apr 01, 2021 8.611 8.787 8.611 8.787 153,605 +0.20(+2.37%)
Mar 31, 2021 8.688 8.794 8.548 8.583 210,520 -0.10(-1.13%)
Mar 30, 2021 8.737 8.780 8.646 8.681 180,102 +0.04(+0.41%)
Mar 29, 2021 8.611 8.730 8.562 8.646 207,801 +0.04(+0.41%)
Mar 26, 2021 8.513 8.632 8.464 8.611 141,636 +0.11(+1.32%)
Mar 25, 2021 8.422 8.520 8.246 8.499 204,320 +0.06(+0.67%)
Mar 24, 2021 8.534 8.625 8.429 8.443 161,408 -0.03(-0.33%)
Mar 23, 2021 8.597 8.632 8.436 8.471 131,470 -0.11(-1.23%)
Mar 22, 2021 8.576 8.681 8.506 8.576 237,093 +0.00(+0.00%)
Mar 19, 2021 8.541 8.604 8.415 8.576 381,875 -0.01(-0.16%)
Mar 18, 2021 8.836 8.913 8.590 8.590 296,801 -0.21(-2.39%)
Mar 17, 2021 8.758 8.920 8.737 8.801 253,793 +0.00(+0.00%)
Mar 16, 2021 8.891 8.891 8.731 8.801 296,892 -0.04(-0.47%)
Mar 15, 2021 8.724 8.856 8.668 8.842 210,165 +0.17(+2.01%)
Mar 12, 2021 8.640 8.780 8.619 8.668 207,335 +0.09(+1.06%)
Mar 11, 2021 8.500 8.626 8.466 8.577 204,948 +0.08(+0.90%)
Mar 10, 2021 8.507 8.549 8.438 8.500 152,013 +0.03(+0.33%)
Mar 09, 2021 8.438 8.549 8.354 8.473 272,950 +0.07(+0.83%)
Mar 08, 2021 8.333 8.445 8.277 8.403 279,061 -0.01(-0.08%)
Mar 05, 2021 8.424 8.500 8.207 8.410 261,354 -0.01(-0.08%)
Mar 04, 2021 8.480 8.521 8.375 8.417 251,421 -0.05(-0.58%)
Mar 03, 2021 8.459 8.556 8.396 8.466 212,314 +0.01(+0.08%)
Mar 02, 2021 8.368 8.507 8.291 8.459 254,361 +0.09(+1.08%)
Mar 01, 2021 8.361 8.493 8.291 8.368 290,881 +0.08(+1.01%)
Feb 26, 2021 8.277 8.368 8.200 8.284 180,254 +0.05(+0.59%)
Feb 25, 2021 8.291 8.375 8.172 8.235 213,261 -0.12(-1.42%)
Feb 24, 2021 8.193 8.368 8.186 8.354 186,521 +0.20(+2.48%)
Feb 23, 2021 8.214 8.298 8.082 8.152 221,943 -0.15(-1.85%)
Feb 22, 2021 8.263 8.326 8.214 8.305 187,965 +0.01(+0.17%)
Feb 19, 2021 8.305 8.319 8.207 8.291 131,536 +0.03(+0.42%)
Feb 18, 2021 8.242 8.319 8.207 8.256 196,007 -0.02(-0.25%)
Feb 17, 2021 8.333 8.361 8.172 8.277 202,095 -0.03(-0.34%)
Feb 16, 2021 8.347 8.368 8.200 8.305 233,538 +0.02(+0.25%)
Feb 12, 2021 8.242 8.319 8.194 8.284 184,344 +0.05(+0.59%)
Feb 11, 2021 8.208 8.312 8.208 8.236 307,965 +0.06(+0.76%)
Feb 10, 2021 8.083 8.173 8.020 8.173 251,304 +0.14(+1.73%)
Feb 09, 2021 8.125 8.145 7.979 8.034 266,065 -0.06(-0.77%)
Feb 08, 2021 8.083 8.222 8.083 8.097 296,857 +0.01(+0.17%)
Feb 05, 2021 8.097 8.145 7.993 8.083 357,734 +0.15(+1.92%)
Feb 04, 2021 7.909 8.034 7.868 7.930 495,310 +0.06(+0.79%)
Feb 03, 2021 7.410 8.007 7.410 7.868 755,967 +0.53(+7.18%)
Feb 02, 2021 7.292 7.417 7.243 7.341 271,686 +0.17(+2.42%)
Feb 01, 2021 7.146 7.202 7.007 7.167 304,272 +0.07(+0.98%)
Jan 29, 2021 7.236 7.299 7.021 7.098 299,216 -0.13(-1.82%)
Jan 28, 2021 7.236 7.382 7.167 7.230 208,970 -0.02(-0.29%)
Jan 27, 2021 7.403 7.507 7.243 7.250 258,264 -0.13(-1.79%)
Jan 26, 2021 7.410 7.445 7.354 7.382 227,142 +0.01(+0.09%)
Jan 25, 2021 7.507 7.563 7.299 7.375 304,598 -0.11(-1.48%)
Jan 22, 2021 7.507 7.535 7.382 7.486 201,495 -0.05(-0.64%)
Jan 21, 2021 7.465 7.590 7.341 7.535 236,869 +0.08(+1.12%)
Jan 20, 2021 7.376 7.465 7.362 7.452 324,539 +0.06(+0.75%)
Jan 19, 2021 7.327 7.445 7.286 7.396 361,683 +0.06(+0.75%)
Jan 15, 2021 7.265 7.417 7.238 7.341 233,128 +0.04(+0.57%)
Jan 14, 2021 7.203 7.355 7.183 7.300 198,726 +0.13(+1.83%)
Jan 13, 2021 7.134 7.264 7.134 7.169 203,072 +0.01(+0.10%)
Jan 12, 2021 7.148 7.238 7.086 7.162 206,500 +0.01(+0.19%)
Jan 11, 2021 7.224 7.272 7.134 7.148 216,596 -0.08(-1.05%)
Jan 08, 2021 7.190 7.272 7.155 7.224 166,396 +0.08(+1.06%)
Jan 07, 2021 7.093 7.269 7.066 7.148 258,423 +0.11(+1.57%)
Jan 06, 2021 7.024 7.148 7.017 7.038 230,621 +0.01(+0.20%)
Jan 05, 2021 6.976 7.059 6.976 7.024 210,105 +0.06(+0.79%)
Jan 04, 2021 6.962 7.024 6.831 6.969 413,574 +0.01(+0.20%)
Dec 31, 2020 6.955 6.955 6.955 413,144 +0.05(+0.70%)
Dec 30, 2020 7.003 7.059 6.693 6.907 413,144 -0.10(-1.38%)
Dec 29, 2020 6.962 7.059 6.962 7.003 191,075 +0.04(+0.59%)
Dec 28, 2020 6.969 7.066 6.935 6.962 297,115 +0.00(+0.00%)
Dec 24, 2020 7.079 7.079 6.941 6.962 131,289 -0.09(-1.27%)
Dec 23, 2020 7.031 7.162 7.017 7.052 163,771 +0.05(+0.69%)
Dec 22, 2020 7.265 7.341 6.983 7.003 300,590 -0.23(-3.24%)
Dec 21, 2020 7.156 7.395 7.135 7.238 433,101 +0.05(+0.76%)
Dec 18, 2020 7.128 7.224 7.115 7.183 275,427 +0.05(+0.77%)
Dec 17, 2020 7.128 7.224 7.087 7.128 235,066 +0.01(+0.10%)
Dec 16, 2020 7.032 7.163 7.019 7.121 293,612 +0.12(+1.66%)
Dec 15, 2020 6.998 7.046 6.971 7.005 224,740 +0.08(+1.19%)
Dec 14, 2020 6.971 7.080 6.923 6.923 297,531 +0.01(+0.10%)
Dec 11, 2020 6.848 6.943 6.793 6.916 240,232 +0.08(+1.20%)
Dec 10, 2020 6.895 6.916 6.731 6.834 316,640 -0.08(-1.19%)
Dec 09, 2020 7.019 7.074 6.848 6.916 258,862 -0.05(-0.69%)
Dec 08, 2020 6.998 7.039 6.950 6.964 157,614 -0.03(-0.49%)
Dec 07, 2020 6.984 7.053 6.861 6.998 252,823 -0.04(-0.58%)
Dec 04, 2020 6.991 7.128 6.991 7.039 194,522 +0.08(+1.18%)
Dec 03, 2020 6.889 7.019 6.868 6.957 329,503 +0.07(+0.99%)
Dec 02, 2020 6.909 6.991 6.854 6.889 186,953 -0.01(-0.10%)
Dec 01, 2020 6.848 6.950 6.813 6.895 229,908 +0.12(+1.72%)
Nov 30, 2020 6.875 6.909 6.731 6.779 292,753 -0.10(-1.39%)
Nov 27, 2020 6.882 6.930 6.793 6.875 142,825 +0.01(+0.20%)
Nov 25, 2020 6.724 6.930 6.717 6.861 297,187 +0.10(+1.42%)
Nov 24, 2020 6.765 6.841 6.711 6.765 241,980 +0.09(+1.33%)
Nov 23, 2020 6.635 6.711 6.574 6.676 170,080 +0.09(+1.35%)
Nov 20, 2020 6.656 6.690 6.574 6.587 230,009 -0.01(-0.10%)
Nov 19, 2020 6.683 6.745 6.512 6.594 246,750 -0.06(-0.93%)
Nov 18, 2020 6.615 6.792 6.588 6.656 412,127 +0.09(+1.35%)
Nov 17, 2020 6.533 6.595 6.465 6.567 238,185 +0.00(+0.00%)
Nov 16, 2020 6.486 6.635 6.486 6.567 369,461 +0.16(+2.44%)
Nov 13, 2020 6.363 6.459 6.350 6.411 246,816 +0.09(+1.40%)
Nov 12, 2020 6.370 6.370 6.253 6.323 163,478 -0.05(-0.85%)
Nov 11, 2020 6.363 6.425 6.309 6.377 189,210 +0.02(+0.32%)
Nov 10, 2020 6.166 6.403 6.166 6.357 297,378 +0.22(+3.66%)
Nov 09, 2020 6.194 6.350 6.126 6.132 356,755 +0.08(+1.35%)
Nov 06, 2020 6.058 6.078 5.922 6.051 260,936 -0.01(-0.11%)
Nov 05, 2020 6.098 6.173 6.017 6.058 322,355 -0.05(-0.89%)
Nov 04, 2020 5.983 6.139 5.901 6.112 255,290 +0.29(+5.02%)
Nov 03, 2020 5.840 5.915 5.813 5.820 160,743 +0.05(+0.82%)
Nov 02, 2020 5.745 5.867 5.704 5.772 216,633 +0.11(+1.92%)
Oct 30, 2020 5.602 5.738 5.602 5.663 309,182 +0.09(+1.59%)
Oct 29, 2020 5.670 5.670 5.548 5.575 305,553 -0.09(-1.56%)
Oct 28, 2020 5.935 5.935 5.663 5.663 223,036 -0.22(-3.70%)
Oct 27, 2020 6.003 6.044 5.860 5.881 199,843 -0.12(-1.93%)
Oct 26, 2020 5.990 6.017 5.949 5.996 179,093 -0.01(-0.11%)
Oct 23, 2020 6.132 6.153 5.990 6.003 178,860 -0.06(-1.01%)
Oct 22, 2020 6.051 6.071 6.003 6.064 147,142 +0.04(+0.68%)
Oct 21, 2020 6.064 6.071 6.003 6.024 168,998 -0.02(-0.33%)
Oct 20, 2020 6.077 6.091 6.030 6.044 125,542 +0.01(+0.22%)
Oct 19, 2020 6.104 6.104 6.003 6.030 168,255 -0.04(-0.67%)
Oct 16, 2020 6.104 6.125 6.051 6.071 135,057 -0.02(-0.33%)
Oct 15, 2020 6.091 6.152 6.071 6.091 146,096 -0.01(-0.22%)
Oct 14, 2020 6.111 6.192 6.084 6.104 187,852 +0.01(+0.11%)
Oct 13, 2020 6.084 6.125 6.071 6.098 158,593 +0.02(+0.33%)
Oct 12, 2020 6.199 6.239 6.077 6.077 249,027 -0.11(-1.74%)
Oct 09, 2020 6.212 6.239 6.145 6.185 98,142 -0.02(-0.33%)
Oct 08, 2020 6.138 6.233 6.138 6.206 133,371 +0.04(+0.66%)
Oct 07, 2020 6.165 6.219 6.131 6.165 132,989 +0.05(+0.77%)
Oct 06, 2020 6.165 6.192 6.111 6.118 163,288 -0.02(-0.33%)
Oct 05, 2020 6.152 6.220 6.118 6.138 215,384 +0.00(+0.00%)
Oct 02, 2020 6.071 6.206 6.051 6.138 203,549 +0.00(+0.00%)
Oct 01, 2020 6.172 6.212 6.131 6.138 204,886 +0.00(+0.00%)
Sep 30, 2020 6.273 6.300 6.138 6.138 258,625 -0.07(-1.09%)
Sep 29, 2020 6.307 6.354 6.199 6.206 199,659 -0.11(-1.81%)
Sep 28, 2020 6.158 6.374 6.145 6.320 425,363 +0.20(+3.31%)
Sep 25, 2020 6.024 6.131 6.024 6.118 148,696 +0.09(+1.57%)
Sep 24, 2020 6.051 6.104 5.989 6.024 202,631 -0.03(-0.45%)
Sep 23, 2020 6.192 6.233 6.030 6.051 253,916 -0.15(-2.39%)
Sep 22, 2020 6.172 6.246 6.172 6.199 199,108 +0.02(+0.33%)
Sep 21, 2020 6.219 6.226 6.125 6.179 319,421 -0.04(-0.65%)
Sep 18, 2020 6.232 6.312 6.192 6.219 459,208 -0.01(-0.11%)
Sep 17, 2020 6.165 6.286 6.159 6.226 192,719 +0.06(+0.98%)
Sep 16, 2020 6.192 6.292 6.165 6.165 191,575 -0.01(-0.22%)
Sep 15, 2020 6.246 6.333 6.172 6.179 232,239 -0.03(-0.43%)
Sep 14, 2020 6.172 6.286 6.159 6.205 152,378 +0.06(+0.98%)
Sep 11, 2020 6.152 6.212 6.066 6.145 249,472 -0.01(-0.11%)
Sep 10, 2020 6.266 6.319 6.112 6.152 290,608 -0.09(-1.39%)
Sep 09, 2020 6.226 6.286 6.172 6.239 218,067 +0.01(+0.22%)
Sep 08, 2020 6.139 6.266 6.045 6.226 282,695 +0.05(+0.76%)
Sep 04, 2020 6.219 6.266 5.998 6.179 460,702 -0.05(-0.75%)
Sep 03, 2020 6.353 6.359 6.226 6.226 309,759 -0.09(-1.38%)
Sep 02, 2020 6.292 6.326 6.192 6.313 232,553 +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.