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
)
14.22
+0.13 (+0.92%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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, 2007
4.028
4.080
4.004
4.046
275,874
+0.04(+0.91%)
Jan 30, 2007
4.012
4.017
3.970
4.010
161,744
+0.02(+0.46%)
Jan 29, 2007
3.999
4.007
3.968
3.991
153,676
+0.02(+0.40%)
Jan 26, 2007
3.970
3.981
3.931
3.976
173,906
+0.02(+0.40%)
Jan 25, 2007
3.962
3.981
3.955
3.960
306,322
-0.02(-0.40%)
Jan 24, 2007
3.981
4.031
3.962
3.976
241,891
+0.00(+0.07%)
Jan 23, 2007
3.997
4.002
3.965
3.973
169,354
-0.03(-0.72%)
Jan 22, 2007
4.057
4.057
3.997
4.002
110,598
-0.07(-1.67%)
Jan 19, 2007
4.010
4.075
3.934
4.070
148,040
+0.01(+0.19%)
Jan 18, 2007
4.088
4.114
4.023
4.062
226,190
-0.03(-0.83%)
Jan 17, 2007
4.162
4.180
4.096
4.096
453,687
-0.07(-1.70%)
Jan 16, 2007
4.190
4.203
4.162
4.167
351,603
-0.02(-0.56%)
Jan 12, 2007
4.122
4.190
4.099
4.190
896,495
+0.07(+1.78%)
Jan 11, 2007
4.086
4.117
4.067
4.117
266,974
+0.05(+1.35%)
Jan 10, 2007
4.012
4.086
4.012
4.062
238,241
+0.02(+0.45%)
Jan 09, 2007
4.065
4.096
3.999
4.044
147,353
-0.01(-0.32%)
Jan 08, 2007
4.007
4.091
3.970
4.057
301,625
+0.06(+1.51%)
Jan 05, 2007
4.041
4.054
3.989
3.997
330,408
-0.07(-1.74%)
Jan 04, 2007
4.099
4.099
4.015
4.067
261,116
-0.02(-0.45%)
Jan 03, 2007
3.991
4.177
3.991
4.086
499,564
+0.08(+1.89%)
Dec 29, 2006
3.981
4.025
3.962
4.010
476,047
+0.05(+1.32%)
Dec 28, 2006
3.981
3.981
3.942
3.957
224,518
-0.02(-0.53%)
Dec 27, 2006
3.934
3.989
3.913
3.978
912,277
+0.03(+0.80%)
Dec 26, 2006
3.923
3.981
3.884
3.947
298,868
+0.02(+0.53%)
Dec 22, 2006
3.923
3.947
3.923
3.926
59,932
-0.02(-0.46%)
Dec 21, 2006
3.928
3.949
3.905
3.944
340,305
+0.02(+0.53%)
Dec 20, 2006
3.949
3.949
3.913
3.923
226,343
-0.03(-0.66%)
Dec 19, 2006
3.934
4.321
3.876
3.949
662,072
+0.03(+0.87%)
Dec 18, 2006
3.926
3.928
3.910
3.915
195,101
+0.00(+0.07%)
Dec 15, 2006
3.926
3.928
3.902
3.913
2,036,796
-0.02(-0.40%)
Dec 14, 2006
3.913
3.942
3.900
3.928
632,457
+0.01(+0.13%)
Dec 13, 2006
3.923
3.942
3.892
3.923
133,126
+0.00(+0.00%)
Dec 12, 2006
3.926
3.928
3.907
3.923
124,485
+0.00(+0.00%)
Dec 11, 2006
3.884
3.923
3.884
3.923
106,199
+0.02(+0.60%)
Dec 08, 2006
3.889
3.915
3.881
3.900
53,468
+0.01(+0.13%)
Dec 07, 2006
3.887
3.907
3.868
3.894
81,765
+0.00(+0.00%)
Dec 06, 2006
3.863
3.902
3.845
3.894
65,545
+0.02(+0.41%)
Dec 05, 2006
3.887
3.928
3.866
3.879
1,697,647
+0.01(+0.20%)
Dec 04, 2006
3.824
3.881
3.800
3.871
223,827
+0.04(+0.96%)
Dec 01, 2006
3.850
3.876
3.826
3.834
180,443
-0.00(-0.07%)
Nov 30, 2006
3.873
3.902
3.837
3.837
213,826
-0.01(-0.34%)
Nov 29, 2006
3.821
3.850
3.797
3.850
203,593
+0.04(+1.03%)
Nov 28, 2006
3.766
3.811
3.761
3.811
126,971
+0.03(+0.76%)
Nov 27, 2006
3.800
3.837
3.774
3.782
244,419
-0.05(-1.23%)
Nov 24, 2006
3.832
3.850
3.816
3.829
52,208
-0.01(-0.27%)
Nov 22, 2006
3.876
3.876
3.811
3.839
146,146
-0.02(-0.61%)
Nov 21, 2006
3.907
3.942
3.852
3.863
189,843
-0.04(-1.14%)
Nov 20, 2006
3.902
3.942
3.845
3.907
248,638
+0.02(+0.54%)
Nov 17, 2006
3.902
3.902
3.834
3.887
151,251
-0.02(-0.60%)
Nov 16, 2006
3.892
3.913
3.863
3.910
185,700
+0.04(+0.95%)
Nov 15, 2006
3.866
3.887
3.826
3.873
196,762
-0.00(-0.07%)
Nov 14, 2006
3.847
3.884
3.826
3.876
151,416
+0.03(+0.75%)
Nov 13, 2006
3.847
3.887
3.813
3.847
198,175
+0.00(+0.07%)
Nov 10, 2006
3.753
3.900
3.753
3.845
236,206
+0.09(+2.37%)
Nov 09, 2006
3.868
3.868
3.740
3.756
107,845
-0.09(-2.45%)
Nov 08, 2006
3.842
3.900
3.795
3.850
108,551
+0.00(+0.00%)
Nov 07, 2006
3.771
3.873
3.771
3.850
317,861
+0.07(+1.80%)
Nov 06, 2006
3.761
3.787
3.740
3.782
108,677
+0.02(+0.56%)
Nov 03, 2006
3.667
3.769
3.622
3.761
363,226
+0.05(+1.34%)
Nov 02, 2006
3.748
3.761
3.656
3.711
307,677
-0.05(-1.39%)
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
.