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 29, 2016
3.274
3.341
3.203
3.234
514,363
-0.02(-0.55%)
Jan 28, 2016
3.230
3.274
3.221
3.252
197,950
+0.05(+1.67%)
Jan 27, 2016
3.190
3.257
3.168
3.199
283,511
+0.00(+0.14%)
Jan 26, 2016
3.136
3.217
3.136
3.194
210,434
+0.04(+1.41%)
Jan 25, 2016
3.221
3.230
3.150
3.150
165,333
-0.07(-2.21%)
Jan 22, 2016
3.168
3.252
3.136
3.221
290,689
+0.07(+2.26%)
Jan 21, 2016
3.127
3.190
3.119
3.150
362,019
+0.02(+0.71%)
Jan 20, 2016
3.145
3.217
3.047
3.127
949,237
-0.11(-3.27%)
Jan 19, 2016
3.163
3.260
3.163
3.233
581,024
+0.07(+2.23%)
Jan 15, 2016
3.136
3.163
3.163
3.163
709,980
-0.10(-2.98%)
Jan 14, 2016
3.304
3.313
3.132
3.260
751,963
-0.05(-1.47%)
Jan 13, 2016
3.291
3.383
3.291
3.308
433,561
-0.00(-0.13%)
Jan 12, 2016
3.428
3.459
3.273
3.313
530,895
-0.10(-2.98%)
Jan 11, 2016
3.454
3.459
3.401
3.414
231,814
-0.03(-0.77%)
Jan 08, 2016
3.414
3.454
3.380
3.441
220,725
+0.06(+1.70%)
Jan 07, 2016
3.432
3.463
3.361
3.383
406,649
-0.11(-3.28%)
Jan 06, 2016
3.489
3.498
3.436
3.498
240,689
+0.00(+0.13%)
Jan 05, 2016
3.512
3.512
3.454
3.494
306,794
-0.02(-0.50%)
Jan 04, 2016
3.388
3.516
3.379
3.512
438,899
+0.12(+3.65%)
Dec 31, 2015
3.467
3.388
3.388
3.388
411,362
-0.07(-2.04%)
Dec 30, 2015
3.489
3.506
3.450
3.459
338,417
-0.06(-1.63%)
Dec 29, 2015
3.498
3.520
3.489
3.516
276,588
+0.04(+1.14%)
Dec 28, 2015
3.459
3.489
3.459
3.476
277,422
+0.01(+0.25%)
Dec 24, 2015
3.489
3.467
3.467
3.467
170,250
-0.02(-0.63%)
Dec 23, 2015
3.467
3.534
3.467
3.489
429,497
+0.05(+1.54%)
Dec 22, 2015
3.445
3.467
3.428
3.436
408,972
+0.00(+0.00%)
Dec 21, 2015
3.335
3.463
3.335
3.436
606,100
+0.13(+4.01%)
Dec 18, 2015
3.317
3.357
3.291
3.304
233,933
-0.05(-1.45%)
Dec 17, 2015
3.366
3.419
3.326
3.353
456,275
-0.01(-0.26%)
Dec 16, 2015
3.375
3.388
3.335
3.361
323,901
+0.01(+0.30%)
Dec 15, 2015
3.281
3.395
3.281
3.351
639,812
+0.07(+2.14%)
Dec 14, 2015
3.299
3.312
3.198
3.281
961,582
+0.13(+4.17%)
Dec 11, 2015
3.198
3.198
3.089
3.150
546,606
-0.06(-1.78%)
Dec 10, 2015
3.238
3.242
3.181
3.207
316,738
-0.01(-0.41%)
Dec 09, 2015
3.238
3.268
3.189
3.220
382,911
-0.01(-0.41%)
Dec 08, 2015
3.246
3.268
3.207
3.233
379,409
-0.04(-1.07%)
Dec 07, 2015
3.299
3.303
3.259
3.268
248,983
-0.05(-1.45%)
Dec 04, 2015
3.308
3.325
3.246
3.316
358,836
+0.04(+1.07%)
Dec 03, 2015
3.360
3.373
3.264
3.281
320,388
-0.08(-2.35%)
Dec 02, 2015
3.386
3.400
3.330
3.360
397,168
-0.01(-0.26%)
Dec 01, 2015
3.435
3.439
3.351
3.369
318,205
-0.06(-1.66%)
Nov 30, 2015
3.395
3.430
3.351
3.426
429,289
+0.04(+1.16%)
Nov 27, 2015
3.382
3.408
3.356
3.386
128,828
-0.01(-0.39%)
Nov 25, 2015
3.400
3.400
3.400
3.400
204,978
-0.02(-0.51%)
Nov 24, 2015
3.356
3.426
3.356
3.417
332,077
+0.06(+1.69%)
Nov 23, 2015
3.330
3.369
3.308
3.360
265,571
+0.03(+0.92%)
Nov 20, 2015
3.308
3.347
3.290
3.330
320,043
-0.01(-0.39%)
Nov 19, 2015
3.347
3.356
3.286
3.343
236,794
-0.03(-0.78%)
Nov 18, 2015
3.273
3.395
3.273
3.369
360,226
+0.10(+2.95%)
Nov 17, 2015
3.268
3.312
3.264
3.273
179,657
-0.02(-0.53%)
Nov 16, 2015
3.273
3.312
3.259
3.290
135,881
-0.00(-0.13%)
Nov 13, 2015
3.264
3.294
3.207
3.294
249,058
+0.04(+1.11%)
Nov 12, 2015
3.258
3.276
3.174
3.258
325,343
-0.00(-0.13%)
Nov 11, 2015
3.315
3.316
3.258
3.263
291,686
-0.07(-1.96%)
Nov 10, 2015
3.337
3.345
3.306
3.328
247,158
-0.01(-0.26%)
Nov 09, 2015
3.363
3.367
3.297
3.337
348,186
-0.02(-0.52%)
Nov 06, 2015
3.389
3.410
3.332
3.354
263,521
-0.04(-1.15%)
Nov 05, 2015
3.363
3.397
3.354
3.393
310,107
+0.03(+0.77%)
Nov 04, 2015
3.323
3.367
3.306
3.367
276,105
+0.06(+1.84%)
Nov 03, 2015
3.293
3.332
3.284
3.306
204,924
+0.00(+0.00%)
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
.