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
)
14.28
+0.06 (+0.42%)
Streaming Delayed Price
Updated: 3:25 PM EDT, May 13, 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
4.356
4.366
4.297
4.326
227,004
-0.02(-0.45%)
Jan 30, 2017
4.386
4.386
4.321
4.346
196,870
-0.04(-0.90%)
Jan 27, 2017
4.341
4.390
4.336
4.386
177,377
+0.03(+0.68%)
Jan 26, 2017
4.366
4.371
4.321
4.356
244,608
-0.01(-0.23%)
Jan 25, 2017
4.341
4.371
4.321
4.366
227,383
+0.04(+0.91%)
Jan 24, 2017
4.311
4.346
4.272
4.326
201,991
+0.04(+1.04%)
Jan 23, 2017
4.331
4.346
4.252
4.282
237,726
-0.05(-1.14%)
Jan 20, 2017
4.257
4.351
4.227
4.331
313,087
+0.10(+2.45%)
Jan 19, 2017
4.262
4.287
4.198
4.227
267,193
-0.05(-1.27%)
Jan 18, 2017
4.331
4.331
4.262
4.282
215,410
-0.03(-0.66%)
Jan 17, 2017
4.276
4.325
4.266
4.310
360,182
+0.05(+1.27%)
Jan 13, 2017
4.256
4.256
4.256
0
+0.02(+0.58%)
Jan 12, 2017
4.207
4.242
4.178
4.232
158,105
+0.02(+0.47%)
Jan 11, 2017
4.237
4.242
4.197
4.212
154,699
-0.01(-0.35%)
Jan 10, 2017
4.212
4.242
4.192
4.227
145,960
+0.04(+1.06%)
Jan 09, 2017
4.207
4.232
4.168
4.183
178,896
-0.01(-0.35%)
Jan 06, 2017
4.291
4.318
4.183
4.197
292,908
-0.10(-2.39%)
Jan 05, 2017
4.271
4.340
4.266
4.300
302,416
+0.00(+0.11%)
Jan 04, 2017
4.242
4.320
4.202
4.295
570,430
+0.08(+1.86%)
Jan 03, 2017
4.158
4.232
4.153
4.217
290,112
+0.07(+1.65%)
Dec 30, 2016
4.148
4.148
4.148
0
-0.00(-0.12%)
Dec 29, 2016
4.129
4.168
4.129
4.153
136,834
+0.02(+0.47%)
Dec 28, 2016
4.207
4.237
4.129
4.134
259,371
-0.07(-1.63%)
Dec 27, 2016
4.119
4.234
4.119
4.202
323,702
+0.08(+2.02%)
Dec 23, 2016
4.119
4.119
4.119
0
+0.00(+0.12%)
Dec 22, 2016
4.129
4.163
4.094
4.114
190,430
-0.00(-0.12%)
Dec 21, 2016
4.109
4.144
4.109
4.119
139,816
-0.00(-0.12%)
Dec 20, 2016
4.114
4.163
4.109
4.124
169,325
+0.01(+0.36%)
Dec 19, 2016
4.094
4.156
4.080
4.109
252,977
+0.00(+0.00%)
Dec 16, 2016
4.183
4.207
4.075
4.109
377,837
-0.06(-1.50%)
Dec 15, 2016
4.181
4.215
4.162
4.172
343,499
+0.00(+0.12%)
Dec 14, 2016
4.147
4.220
4.147
4.167
299,068
+0.02(+0.47%)
Dec 13, 2016
4.128
4.196
4.128
4.147
248,059
+0.01(+0.24%)
Dec 12, 2016
4.123
4.225
4.113
4.138
320,090
+0.02(+0.59%)
Dec 09, 2016
4.030
4.177
4.030
4.113
509,079
+0.10(+2.55%)
Dec 08, 2016
3.987
4.030
3.982
4.011
182,417
+0.02(+0.61%)
Dec 07, 2016
3.977
3.996
3.962
3.987
262,548
+0.02(+0.61%)
Dec 06, 2016
3.943
3.982
3.943
3.962
191,098
+0.02(+0.62%)
Dec 05, 2016
3.957
3.992
3.933
3.938
247,558
-0.02(-0.49%)
Dec 02, 2016
3.967
3.996
3.953
3.957
172,167
-0.03(-0.73%)
Dec 01, 2016
3.962
4.001
3.943
3.987
225,792
+0.02(+0.61%)
Nov 30, 2016
4.030
4.030
3.914
3.962
217,710
+0.00(+0.00%)
Nov 29, 2016
3.870
3.965
3.870
3.962
221,180
+0.08(+2.01%)
Nov 28, 2016
3.928
3.957
3.870
3.884
380,182
-0.07(-1.85%)
Nov 25, 2016
3.943
3.962
3.899
3.957
262,213
+0.03(+0.74%)
Nov 23, 2016
3.928
3.928
3.928
0
-0.01(-0.25%)
Nov 22, 2016
3.982
3.996
3.904
3.938
358,019
-0.02(-0.61%)
Nov 21, 2016
3.982
4.001
3.923
3.962
228,654
-0.01(-0.24%)
Nov 18, 2016
4.011
4.011
3.894
3.972
428,814
+0.00(+0.12%)
Nov 17, 2016
3.953
3.967
3.933
3.967
230,492
+0.02(+0.62%)
Nov 16, 2016
3.899
3.982
3.899
3.943
301,572
+0.02(+0.62%)
Nov 15, 2016
3.967
3.972
3.875
3.919
363,909
-0.00(-0.09%)
Nov 14, 2016
3.888
3.939
3.874
3.922
436,618
+0.08(+2.01%)
Nov 11, 2016
3.797
3.859
3.797
3.845
264,841
+0.03(+0.89%)
Nov 10, 2016
3.758
3.840
3.758
3.811
394,032
+0.07(+1.94%)
Nov 09, 2016
3.642
3.777
3.623
3.739
603,256
+0.07(+1.84%)
Nov 08, 2016
3.719
3.719
3.642
3.671
418,801
-0.01(-0.26%)
Nov 07, 2016
3.710
3.748
3.647
3.681
454,406
+0.02(+0.53%)
Nov 04, 2016
3.652
3.760
3.632
3.661
458,954
+0.03(+0.93%)
Nov 03, 2016
3.990
3.995
3.459
3.628
1,557,190
-0.43(-10.60%)
Nov 02, 2016
4.120
4.140
4.043
4.057
298,881
-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
.