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 31, 2017
4.331
4.341
4.272
4.302
228,289
-0.02(-0.45%)
Jan 30, 2017
4.361
4.361
4.297
4.322
197,985
-0.04(-0.90%)
Jan 27, 2017
4.317
4.366
4.312
4.361
178,381
+0.03(+0.68%)
Jan 26, 2017
4.341
4.346
4.297
4.331
245,993
-0.01(-0.23%)
Jan 25, 2017
4.317
4.346
4.297
4.341
228,670
+0.04(+0.91%)
Jan 24, 2017
4.287
4.322
4.248
4.302
203,135
+0.04(+1.04%)
Jan 23, 2017
4.307
4.322
4.228
4.258
239,072
-0.05(-1.14%)
Jan 20, 2017
4.233
4.326
4.204
4.307
314,859
+0.10(+2.45%)
Jan 19, 2017
4.238
4.263
4.174
4.204
268,706
-0.05(-1.27%)
Jan 18, 2017
4.307
4.307
4.238
4.258
216,629
-0.03(-0.66%)
Jan 17, 2017
4.252
4.301
4.242
4.286
362,222
+0.05(+1.27%)
Jan 13, 2017
4.232
4.232
4.232
0
+0.02(+0.58%)
Jan 12, 2017
4.184
4.218
4.154
4.208
159,000
+0.02(+0.47%)
Jan 11, 2017
4.213
4.218
4.174
4.188
155,575
-0.01(-0.35%)
Jan 10, 2017
4.188
4.218
4.169
4.203
146,787
+0.04(+1.06%)
Jan 09, 2017
4.184
4.208
4.145
4.159
179,909
-0.01(-0.35%)
Jan 06, 2017
4.266
4.293
4.159
4.174
294,566
-0.10(-2.39%)
Jan 05, 2017
4.247
4.315
4.242
4.276
304,128
+0.00(+0.11%)
Jan 04, 2017
4.218
4.296
4.179
4.271
573,659
+0.08(+1.86%)
Jan 03, 2017
4.135
4.208
4.130
4.193
291,755
+0.07(+1.66%)
Dec 30, 2016
4.125
4.125
4.125
0
-0.00(-0.12%)
Dec 29, 2016
4.106
4.145
4.106
4.130
137,609
+0.02(+0.47%)
Dec 28, 2016
4.184
4.213
4.106
4.110
260,839
-0.07(-1.63%)
Dec 27, 2016
4.096
4.210
4.096
4.179
325,535
+0.08(+2.02%)
Dec 23, 2016
4.096
4.096
4.096
0
+0.00(+0.12%)
Dec 22, 2016
4.106
4.140
4.071
4.091
191,509
-0.00(-0.12%)
Dec 21, 2016
4.086
4.120
4.086
4.096
140,607
-0.00(-0.12%)
Dec 20, 2016
4.091
4.140
4.086
4.101
170,284
+0.01(+0.36%)
Dec 19, 2016
4.071
4.132
4.057
4.086
254,410
+0.00(+0.00%)
Dec 16, 2016
4.159
4.183
4.052
4.086
379,976
-0.06(-1.50%)
Dec 15, 2016
4.158
4.192
4.138
4.148
345,444
+0.00(+0.12%)
Dec 14, 2016
4.124
4.197
4.124
4.143
300,761
+0.02(+0.47%)
Dec 13, 2016
4.105
4.172
4.105
4.124
249,463
+0.01(+0.24%)
Dec 12, 2016
4.100
4.201
4.090
4.114
321,902
+0.02(+0.59%)
Dec 09, 2016
4.008
4.153
4.007
4.090
511,961
+0.10(+2.55%)
Dec 08, 2016
3.964
4.008
3.959
3.988
183,449
+0.02(+0.61%)
Dec 07, 2016
3.955
3.974
3.940
3.964
264,035
+0.02(+0.61%)
Dec 06, 2016
3.921
3.959
3.921
3.940
192,180
+0.02(+0.62%)
Dec 05, 2016
3.935
3.969
3.911
3.916
248,959
-0.02(-0.49%)
Dec 02, 2016
3.945
3.974
3.930
3.935
173,142
-0.03(-0.73%)
Dec 01, 2016
3.940
3.979
3.921
3.964
227,070
+0.02(+0.61%)
Nov 30, 2016
4.008
4.008
3.892
3.940
218,943
+0.00(+0.00%)
Nov 29, 2016
3.848
3.942
3.848
3.940
222,432
+0.08(+2.01%)
Nov 28, 2016
3.906
3.935
3.848
3.863
382,334
-0.07(-1.85%)
Nov 25, 2016
3.921
3.940
3.877
3.935
263,698
+0.03(+0.74%)
Nov 23, 2016
3.906
3.906
3.906
0
-0.01(-0.25%)
Nov 22, 2016
3.959
3.974
3.882
3.916
360,046
-0.02(-0.61%)
Nov 21, 2016
3.959
3.979
3.901
3.940
229,948
-0.01(-0.25%)
Nov 18, 2016
3.988
3.988
3.872
3.950
431,242
+0.00(+0.12%)
Nov 17, 2016
3.930
3.945
3.911
3.945
231,797
+0.02(+0.62%)
Nov 16, 2016
3.877
3.959
3.877
3.921
303,280
+0.02(+0.62%)
Nov 15, 2016
3.945
3.950
3.853
3.896
365,969
-0.00(-0.09%)
Nov 14, 2016
3.866
3.917
3.852
3.900
439,090
+0.08(+2.01%)
Nov 11, 2016
3.775
3.838
3.775
3.823
266,341
+0.03(+0.89%)
Nov 10, 2016
3.737
3.818
3.737
3.790
396,263
+0.07(+1.94%)
Nov 09, 2016
3.622
3.756
3.602
3.718
606,672
+0.07(+1.84%)
Nov 08, 2016
3.698
3.698
3.622
3.650
421,172
-0.01(-0.26%)
Nov 07, 2016
3.689
3.727
3.626
3.660
456,978
+0.02(+0.53%)
Nov 04, 2016
3.631
3.739
3.612
3.641
461,553
+0.03(+0.93%)
Nov 03, 2016
3.967
3.972
3.439
3.607
1,566,007
-0.43(-10.60%)
Nov 02, 2016
4.097
4.116
4.020
4.035
300,573
-0.06(-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
.