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
4.026
4.078
4.002
4.044
276,015
+0.04(+0.91%)
Jan 30, 2007
4.010
4.015
3.968
4.008
161,827
+0.02(+0.46%)
Jan 29, 2007
3.997
4.005
3.966
3.989
153,755
+0.02(+0.40%)
Jan 26, 2007
3.968
3.979
3.929
3.974
173,994
+0.02(+0.40%)
Jan 25, 2007
3.960
3.979
3.953
3.958
306,478
-0.02(-0.40%)
Jan 24, 2007
3.979
4.028
3.960
3.974
242,015
+0.00(+0.07%)
Jan 23, 2007
3.994
4.000
3.963
3.971
169,441
-0.03(-0.72%)
Jan 22, 2007
4.055
4.055
3.994
4.000
110,654
-0.07(-1.67%)
Jan 19, 2007
4.008
4.073
3.932
4.068
148,116
+0.01(+0.19%)
Jan 18, 2007
4.086
4.112
4.021
4.060
226,306
-0.03(-0.83%)
Jan 17, 2007
4.159
4.178
4.094
4.094
453,918
-0.07(-1.70%)
Jan 16, 2007
4.188
4.201
4.159
4.165
351,783
-0.02(-0.56%)
Jan 12, 2007
4.120
4.188
4.097
4.188
896,953
+0.07(+1.78%)
Jan 11, 2007
4.083
4.115
4.065
4.115
267,110
+0.05(+1.35%)
Jan 10, 2007
4.010
4.083
4.010
4.060
238,362
+0.02(+0.45%)
Jan 09, 2007
4.063
4.094
3.997
4.042
147,428
-0.01(-0.32%)
Jan 08, 2007
4.005
4.089
3.968
4.055
301,779
+0.06(+1.51%)
Jan 05, 2007
4.039
4.052
3.987
3.994
330,576
-0.07(-1.74%)
Jan 04, 2007
4.097
4.097
4.013
4.065
261,250
-0.02(-0.45%)
Jan 03, 2007
3.989
4.175
3.989
4.083
499,819
+0.08(+1.89%)
Dec 29, 2006
3.979
4.023
3.960
4.008
476,290
+0.05(+1.32%)
Dec 28, 2006
3.979
3.979
3.939
3.955
224,632
-0.02(-0.53%)
Dec 27, 2006
3.932
3.987
3.911
3.976
912,742
+0.03(+0.80%)
Dec 26, 2006
3.921
3.979
3.882
3.945
299,021
+0.02(+0.53%)
Dec 22, 2006
3.921
3.945
3.921
3.924
59,963
-0.02(-0.46%)
Dec 21, 2006
3.926
3.947
3.903
3.942
340,479
+0.02(+0.53%)
Dec 20, 2006
3.947
3.947
3.911
3.921
226,458
-0.03(-0.66%)
Dec 19, 2006
3.932
4.319
3.874
3.947
662,410
+0.03(+0.87%)
Dec 18, 2006
3.924
3.926
3.908
3.913
195,201
+0.00(+0.07%)
Dec 15, 2006
3.924
3.926
3.900
3.911
2,037,835
-0.02(-0.40%)
Dec 14, 2006
3.911
3.939
3.898
3.926
632,780
+0.01(+0.13%)
Dec 13, 2006
3.921
3.939
3.890
3.921
133,194
+0.00(+0.00%)
Dec 12, 2006
3.924
3.926
3.905
3.921
124,548
+0.00(+0.00%)
Dec 11, 2006
3.882
3.921
3.882
3.921
106,253
+0.02(+0.60%)
Dec 08, 2006
3.887
3.913
3.879
3.898
53,495
+0.01(+0.13%)
Dec 07, 2006
3.885
3.905
3.866
3.892
81,807
+0.00(+0.00%)
Dec 06, 2006
3.861
3.900
3.843
3.892
65,579
+0.02(+0.41%)
Dec 05, 2006
3.885
3.926
3.864
3.877
1,698,514
+0.01(+0.20%)
Dec 04, 2006
3.822
3.879
3.798
3.869
223,941
+0.04(+0.96%)
Dec 01, 2006
3.848
3.874
3.824
3.832
180,535
-0.00(-0.07%)
Nov 30, 2006
3.871
3.900
3.835
3.835
213,936
-0.01(-0.34%)
Nov 29, 2006
3.819
3.848
3.796
3.848
203,697
+0.04(+1.03%)
Nov 28, 2006
3.764
3.809
3.759
3.809
127,035
+0.03(+0.76%)
Nov 27, 2006
3.798
3.835
3.772
3.780
244,544
-0.05(-1.23%)
Nov 24, 2006
3.830
3.848
3.814
3.827
52,234
-0.01(-0.27%)
Nov 22, 2006
3.874
3.874
3.809
3.837
146,221
-0.02(-0.61%)
Nov 21, 2006
3.905
3.939
3.850
3.861
189,940
-0.04(-1.14%)
Nov 20, 2006
3.900
3.939
3.843
3.905
248,765
+0.02(+0.54%)
Nov 17, 2006
3.900
3.900
3.832
3.885
151,329
-0.02(-0.60%)
Nov 16, 2006
3.890
3.911
3.861
3.908
185,795
+0.04(+0.95%)
Nov 15, 2006
3.864
3.885
3.824
3.871
196,863
-0.00(-0.07%)
Nov 14, 2006
3.845
3.882
3.824
3.874
151,493
+0.03(+0.75%)
Nov 13, 2006
3.845
3.885
3.811
3.845
198,276
+0.00(+0.07%)
Nov 10, 2006
3.751
3.898
3.751
3.843
236,326
+0.09(+2.37%)
Nov 09, 2006
3.866
3.866
3.738
3.754
107,900
-0.09(-2.45%)
Nov 08, 2006
3.840
3.898
3.793
3.848
108,606
+0.00(+0.00%)
Nov 07, 2006
3.769
3.871
3.769
3.848
318,023
+0.07(+1.80%)
Nov 06, 2006
3.759
3.785
3.738
3.780
108,732
+0.02(+0.56%)
Nov 03, 2006
3.665
3.767
3.620
3.759
363,412
+0.05(+1.34%)
Nov 02, 2006
3.746
3.759
3.654
3.709
307,834
-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
.