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, 2011
1.982
2.036
1.973
1.999
269,111
+0.04(+2.17%)
Jan 28, 2011
2.036
2.038
1.925
1.956
488,545
-0.09(-4.29%)
Jan 27, 2011
2.047
2.050
2.016
2.044
144,685
+0.00(+0.14%)
Jan 26, 2011
2.050
2.050
2.013
2.041
188,633
+0.00(+0.00%)
Jan 25, 2011
2.154
2.211
1.999
2.041
792,567
-0.13(-5.99%)
Jan 24, 2011
2.154
2.194
2.154
2.171
90,208
+0.01(+0.39%)
Jan 21, 2011
2.174
2.197
2.154
2.163
330,609
-0.00(-0.13%)
Jan 20, 2011
2.157
2.194
2.157
2.166
163,156
+0.01(+0.26%)
Jan 19, 2011
2.231
2.231
2.152
2.160
154,904
-0.07(-2.92%)
Jan 18, 2011
2.217
2.233
2.180
2.225
128,015
-0.01(-0.63%)
Jan 14, 2011
2.219
2.242
2.203
2.239
210,829
+0.01(+0.50%)
Jan 13, 2011
2.208
2.228
2.191
2.228
327,964
+0.02(+0.89%)
Jan 12, 2011
2.217
2.217
2.177
2.208
126,003
-0.00(-0.13%)
Jan 11, 2011
2.163
2.211
2.163
2.211
204,917
+0.05(+2.48%)
Jan 10, 2011
2.124
2.172
2.124
2.158
119,131
+0.02(+0.79%)
Jan 07, 2011
2.180
2.180
2.124
2.141
198,842
-0.03(-1.42%)
Jan 06, 2011
2.174
2.188
2.155
2.172
123,010
-0.01(-0.39%)
Jan 05, 2011
2.152
2.191
2.152
2.180
126,785
+0.02(+1.04%)
Jan 04, 2011
2.205
2.205
2.138
2.158
154,451
-0.04(-2.04%)
Jan 03, 2011
2.169
2.205
2.169
2.203
190,441
+0.05(+2.35%)
Dec 31, 2010
2.152
2.186
2.149
2.152
131,361
+0.00(+0.13%)
Dec 30, 2010
2.160
2.183
2.149
2.149
91,093
-0.01(-0.26%)
Dec 29, 2010
2.166
2.191
2.144
2.155
184,825
-0.00(-0.13%)
Dec 28, 2010
2.194
2.197
2.132
2.158
164,664
-0.03(-1.41%)
Dec 27, 2010
2.191
2.203
2.129
2.188
74,847
+0.00(+0.00%)
Dec 23, 2010
2.174
2.204
2.167
2.188
155,830
+0.01(+0.65%)
Dec 22, 2010
2.160
2.188
2.138
2.174
183,132
+0.01(+0.52%)
Dec 21, 2010
2.158
2.203
2.146
2.163
202,393
+0.03(+1.18%)
Dec 20, 2010
2.169
2.174
2.135
2.138
218,100
-0.01(-0.52%)
Dec 17, 2010
2.188
2.188
2.127
2.149
499,059
-0.03(-1.41%)
Dec 16, 2010
2.160
2.197
2.143
2.180
225,916
+0.03(+1.17%)
Dec 15, 2010
2.155
2.169
2.141
2.155
143,009
-0.01(-0.39%)
Dec 14, 2010
2.152
2.180
2.129
2.163
163,029
+0.01(+0.52%)
Dec 13, 2010
2.191
2.191
2.146
2.152
177,235
-0.04(-1.66%)
Dec 10, 2010
2.185
2.188
2.160
2.188
105,685
+0.01(+0.64%)
Dec 09, 2010
2.180
2.199
2.135
2.174
233,528
+0.01(+0.26%)
Dec 08, 2010
2.185
2.199
2.169
2.169
504,544
-0.00(-0.13%)
Dec 07, 2010
2.180
2.194
2.155
2.171
196,722
+0.02(+0.78%)
Dec 06, 2010
2.160
2.183
2.138
2.155
144,070
-0.02(-0.77%)
Dec 03, 2010
2.169
2.188
2.135
2.171
90,640
-0.00(-0.13%)
Dec 02, 2010
2.185
2.194
2.132
2.174
117,889
-0.00(-0.13%)
Dec 01, 2010
2.205
2.205
2.160
2.177
264,079
+0.00(+0.13%)
Nov 30, 2010
2.197
2.208
2.166
2.174
174,029
-0.02(-1.02%)
Nov 29, 2010
2.177
2.208
2.127
2.197
138,360
+0.01(+0.51%)
Nov 26, 2010
2.183
2.211
2.156
2.185
129,508
-0.03(-1.14%)
Nov 24, 2010
2.185
2.211
2.211
2.211
169,887
+0.06(+2.73%)
Nov 23, 2010
2.180
2.194
2.146
2.152
79,229
-0.06(-2.53%)
Nov 22, 2010
2.163
2.211
2.129
2.208
165,634
+0.04(+1.94%)
Nov 19, 2010
2.155
2.174
2.132
2.166
163,104
+0.01(+0.65%)
Nov 18, 2010
2.129
2.157
2.115
2.152
174,937
+0.05(+2.40%)
Nov 17, 2010
2.096
2.113
2.085
2.101
107,583
+0.03(+1.21%)
Nov 16, 2010
2.073
2.110
2.054
2.076
209,413
-0.02(-1.06%)
Nov 15, 2010
2.112
2.124
2.093
2.099
88,071
+0.01(+0.40%)
Nov 12, 2010
2.060
2.126
2.060
2.090
245,443
+0.00(+0.13%)
Nov 11, 2010
2.062
2.111
2.060
2.087
175,183
+0.01(+0.27%)
Nov 10, 2010
2.090
2.118
2.035
2.082
216,930
-0.01(-0.27%)
Nov 09, 2010
2.101
2.115
2.076
2.087
199,895
-0.02(-0.79%)
Nov 08, 2010
2.101
2.125
2.087
2.104
141,010
-0.02(-0.92%)
Nov 05, 2010
2.151
2.227
2.110
2.124
196,381
-0.03(-1.17%)
Nov 04, 2010
2.071
2.154
2.071
2.149
353,944
+0.09(+4.47%)
Nov 03, 2010
2.054
2.068
2.048
2.057
400,847
-0.01(-0.40%)
Nov 02, 2010
2.054
2.065
2.029
2.065
224,446
+0.04(+2.06%)
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
.