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
)
13.94
-0.12 (-0.85%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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 (%)
Oct 31, 2008
1.260
1.495
1.174
1.451
477,425
+0.22(+18.26%)
Oct 30, 2008
1.268
1.297
1.172
1.227
190,876
+0.04(+3.52%)
Oct 29, 2008
1.286
1.302
1.174
1.185
299,677
-0.08(-6.38%)
Oct 28, 2008
1.203
1.302
1.159
1.266
291,368
+0.11(+9.46%)
Oct 27, 2008
1.096
1.198
1.076
1.156
283,726
+0.05(+4.72%)
Oct 24, 2008
1.135
1.167
1.094
1.104
151,010
-0.15(-11.67%)
Oct 23, 2008
1.237
1.336
1.156
1.250
253,018
+0.01(+0.63%)
Oct 22, 2008
1.305
1.341
1.242
1.242
286,963
-0.08(-5.92%)
Oct 21, 2008
1.440
1.490
1.318
1.320
235,600
-0.14(-9.30%)
Oct 20, 2008
1.461
1.544
1.380
1.456
206,539
+0.01(+0.72%)
Oct 17, 2008
1.404
1.568
1.323
1.445
447,900
-0.01(-0.54%)
Oct 16, 2008
1.279
1.453
1.201
1.453
377,106
+0.19(+15.29%)
Oct 15, 2008
1.419
1.453
1.260
1.260
236,364
-0.18(-12.79%)
Oct 14, 2008
1.586
1.671
1.388
1.445
347,354
-0.05(-3.14%)
Oct 13, 2008
1.388
1.563
1.185
1.492
413,778
+0.21(+15.99%)
Oct 10, 2008
0.9896
1.326
0.9141
1.286
624,180
+0.27(+26.99%)
Oct 09, 2008
1.177
1.185
1.013
1.013
395,730
-0.13(-11.19%)
Oct 08, 2008
1.128
1.365
1.042
1.141
845,876
-0.02(-1.79%)
Oct 07, 2008
1.531
1.602
1.161
1.161
488,092
-0.34(-22.70%)
Oct 06, 2008
1.729
1.729
1.323
1.503
610,476
-0.28(-15.52%)
Oct 03, 2008
1.646
1.820
1.646
1.779
1,185,109
+0.11(+6.89%)
Oct 02, 2008
1.740
1.828
1.664
1.664
130,589
-0.08(-4.48%)
Oct 01, 2008
1.773
1.833
1.734
1.742
139,467
-0.05(-2.76%)
Sep 30, 2008
1.797
1.831
1.732
1.792
336,514
+0.08(+4.56%)
Sep 29, 2008
1.813
1.951
1.695
1.714
595,154
-0.16(-8.36%)
Sep 26, 2008
1.846
1.893
1.771
1.870
340,746
-0.04(-2.05%)
Sep 25, 2008
1.836
1.909
1.800
1.909
316,381
+0.10(+5.32%)
Sep 24, 2008
1.786
1.872
1.758
1.813
237,286
-0.01(-0.57%)
Sep 23, 2008
2.010
2.010
1.802
1.823
220,102
-0.15(-7.65%)
Sep 22, 2008
2.055
2.055
1.917
1.974
299,178
-0.09(-4.53%)
Sep 19, 2008
1.984
2.070
1.841
2.068
1,569,869
+0.12(+6.43%)
Sep 18, 2008
1.573
1.943
1.534
1.943
546,245
+0.38(+24.33%)
Sep 17, 2008
1.656
1.656
1.552
1.563
270,424
-0.14(-7.98%)
Sep 16, 2008
1.654
1.698
1.591
1.698
412,153
+0.03(+1.72%)
Sep 15, 2008
1.818
1.849
1.669
1.669
231,284
-0.19(-10.22%)
Sep 12, 2008
1.901
1.901
1.843
1.859
151,221
-0.04(-2.19%)
Sep 11, 2008
1.919
1.919
1.852
1.901
281,618
-0.06(-3.18%)
Sep 10, 2008
1.914
1.977
1.836
1.964
312,860
+0.07(+3.86%)
Sep 09, 2008
1.990
1.990
1.888
1.891
225,343
-0.08(-3.84%)
Sep 08, 2008
1.953
2.000
1.904
1.966
148,260
+0.06(+3.00%)
Sep 05, 2008
1.909
1.943
1.896
1.909
271,803
+0.00(+0.00%)
Sep 04, 2008
1.898
1.943
1.896
1.909
165,582
-0.01(-0.68%)
Sep 03, 2008
1.901
1.930
1.888
1.922
126,691
+0.01(+0.41%)
Sep 02, 2008
1.943
2.000
1.875
1.914
242,819
+0.02(+1.10%)
Aug 29, 2008
2.096
2.099
1.893
1.893
362,541
-0.19(-9.24%)
Aug 28, 2008
2.010
2.086
1.938
2.086
226,695
+0.05(+2.56%)
Aug 27, 2008
1.901
2.034
1.901
2.034
257,572
+0.14(+7.13%)
Aug 26, 2008
1.870
1.898
1.854
1.898
118,343
+0.03(+1.82%)
Aug 25, 2008
1.922
1.966
1.865
1.865
150,222
-0.07(-3.63%)
Aug 22, 2008
1.990
1.990
1.875
1.935
342,838
-0.01(-0.67%)
Aug 21, 2008
2.055
2.055
1.930
1.948
247,753
-0.06(-3.11%)
Aug 20, 2008
2.031
2.044
1.994
2.010
225,516
+0.01(+0.39%)
Aug 19, 2008
2.083
2.083
1.995
2.003
395,753
-0.09(-4.11%)
Aug 18, 2008
2.083
2.104
2.065
2.089
405,556
+0.01(+0.38%)
Aug 15, 2008
2.109
2.117
2.068
2.081
549,255
-0.00(-0.13%)
Aug 14, 2008
2.083
2.124
2.078
2.083
301,997
-0.02(-0.99%)
Aug 13, 2008
2.055
2.122
2.021
2.104
326,396
+0.06(+2.80%)
Aug 12, 2008
2.060
2.070
2.010
2.047
365,095
-0.03(-1.38%)
Aug 11, 2008
2.029
2.122
2.013
2.076
353,656
+0.05(+2.71%)
Aug 08, 2008
1.883
2.029
1.883
2.021
389,160
+0.13(+7.03%)
Aug 07, 2008
1.995
2.008
1.888
1.888
418,036
-0.17(-8.46%)
Aug 06, 2008
2.039
2.065
2.000
2.063
325,835
+0.03(+1.67%)
Aug 05, 2008
1.901
2.034
1.901
2.029
297,577
+0.13(+6.86%)
Aug 04, 2008
1.982
1.982
1.896
1.898
230,289
-0.08(-4.08%)
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
.