Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Gladstone Investment
(NQ:
GAIN
)
14.12
-0.07 (-0.49%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 30, 2015
2.961
2.961
2.953
2.957
124,582
-0.00(-0.14%)
Jan 29, 2015
2.949
2.965
2.933
2.961
121,334
+0.01(+0.41%)
Jan 28, 2015
2.973
2.973
2.941
2.949
164,477
-0.02(-0.68%)
Jan 27, 2015
2.933
2.969
2.929
2.969
112,906
+0.02(+0.68%)
Jan 26, 2015
2.965
2.969
2.941
2.949
198,339
-0.01(-0.41%)
Jan 23, 2015
2.961
2.967
2.941
2.961
121,703
+0.01(+0.41%)
Jan 22, 2015
2.933
2.977
2.905
2.949
141,531
+0.02(+0.55%)
Jan 21, 2015
2.945
2.965
2.929
2.933
150,264
-0.03(-1.09%)
Jan 20, 2015
2.945
2.973
2.937
2.965
406,614
+0.02(+0.68%)
Jan 16, 2015
2.921
2.949
2.897
2.945
177,263
+0.03(+1.10%)
Jan 15, 2015
2.933
2.949
2.893
2.913
187,368
-0.04(-1.22%)
Jan 14, 2015
2.925
2.949
2.915
2.949
225,517
+0.01(+0.41%)
Jan 13, 2015
2.925
2.945
2.917
2.937
213,079
+0.01(+0.27%)
Jan 12, 2015
2.941
2.941
2.905
2.929
155,090
-0.00(-0.14%)
Jan 09, 2015
2.945
2.945
2.905
2.933
164,344
-0.01(-0.27%)
Jan 08, 2015
2.913
2.941
2.913
2.941
125,905
+0.03(+1.10%)
Jan 07, 2015
2.913
2.925
2.897
2.909
102,145
+0.01(+0.28%)
Jan 06, 2015
2.901
2.929
2.889
2.901
201,889
-0.01(-0.28%)
Jan 05, 2015
2.857
2.929
2.857
2.909
442,009
+0.06(+2.11%)
Jan 02, 2015
2.805
2.885
2.797
2.849
396,355
+0.04(+1.57%)
Dec 31, 2014
2.765
2.805
2.805
2.805
679,787
+0.04(+1.30%)
Dec 30, 2014
2.741
2.785
2.713
2.769
399,749
+0.01(+0.29%)
Dec 29, 2014
2.737
2.761
2.737
2.761
298,679
+0.02(+0.58%)
Dec 26, 2014
2.737
2.757
2.725
2.745
294,414
+0.01(+0.29%)
Dec 24, 2014
2.749
2.737
2.737
2.737
249,055
-0.02(-0.87%)
Dec 23, 2014
2.725
2.762
2.721
2.761
541,469
-0.03(-1.15%)
Dec 22, 2014
2.777
2.797
2.749
2.793
325,846
+0.02(+0.58%)
Dec 19, 2014
2.797
2.797
2.749
2.777
197,951
-0.02(-0.57%)
Dec 18, 2014
2.777
2.797
2.757
2.793
200,524
+0.03(+1.16%)
Dec 17, 2014
2.741
2.777
2.725
2.761
305,193
+0.01(+0.29%)
Dec 16, 2014
2.729
2.765
2.706
2.753
398,099
+0.02(+0.72%)
Dec 15, 2014
2.741
2.769
2.713
2.733
323,046
-0.01(-0.43%)
Dec 12, 2014
2.761
2.781
2.745
2.745
305,409
-0.02(-0.71%)
Dec 11, 2014
2.788
2.799
2.761
2.765
226,162
-0.02(-0.57%)
Dec 10, 2014
2.808
2.818
2.777
2.781
165,634
-0.02(-0.70%)
Dec 09, 2014
2.800
2.800
2.741
2.800
288,497
+0.00(+0.00%)
Dec 08, 2014
2.879
2.883
2.784
2.800
519,467
-0.08(-2.74%)
Dec 05, 2014
2.883
2.901
2.875
2.879
180,720
-0.01(-0.41%)
Dec 04, 2014
2.879
2.919
2.879
2.891
158,030
+0.00(+0.00%)
Dec 03, 2014
2.899
2.903
2.887
2.891
206,610
+0.00(+0.14%)
Dec 02, 2014
2.891
2.907
2.879
2.887
144,584
+0.00(+0.14%)
Dec 01, 2014
2.919
2.919
2.883
2.883
195,616
-0.02(-0.81%)
Nov 28, 2014
2.915
2.926
2.903
2.907
148,900
+0.00(+0.14%)
Nov 26, 2014
2.899
2.903
2.903
2.903
240,619
+0.01(+0.41%)
Nov 25, 2014
2.903
2.903
2.879
2.891
210,758
+0.00(+0.14%)
Nov 24, 2014
2.891
2.911
2.879
2.887
192,754
+0.01(+0.27%)
Nov 21, 2014
2.899
2.903
2.871
2.879
134,843
-0.01(-0.41%)
Nov 20, 2014
2.891
2.899
2.871
2.891
224,481
+0.01(+0.27%)
Nov 19, 2014
2.903
2.907
2.879
2.883
191,879
-0.02(-0.68%)
Nov 18, 2014
2.875
2.909
2.875
2.903
255,292
+0.03(+0.96%)
Nov 17, 2014
2.883
2.891
2.875
2.875
171,311
-0.02(-0.55%)
Nov 14, 2014
2.911
2.919
2.879
2.891
207,716
-0.01(-0.41%)
Nov 13, 2014
2.867
2.958
2.867
2.903
535,843
+0.02(+0.82%)
Nov 12, 2014
2.871
2.879
2.860
2.879
235,810
+0.02(+0.68%)
Nov 11, 2014
2.879
2.879
2.860
2.860
154,209
-0.02(-0.54%)
Nov 10, 2014
2.875
2.883
2.856
2.875
217,611
+0.01(+0.27%)
Nov 07, 2014
2.848
2.887
2.840
2.867
242,612
+0.02(+0.55%)
Nov 06, 2014
2.860
2.875
2.852
2.852
150,075
-0.01(-0.27%)
Nov 05, 2014
2.867
2.875
2.842
2.860
144,914
+0.00(+0.00%)
Nov 04, 2014
2.848
2.860
2.828
2.860
126,137
-0.00(-0.14%)
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
.