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
)
14.14
-0.08 (-0.56%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 24, 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, 2005
3.678
3.764
3.638
3.720
135,715
+0.05(+1.50%)
Oct 28, 2005
3.667
3.675
3.568
3.665
121,989
+0.04(+1.16%)
Oct 27, 2005
3.662
3.670
3.594
3.623
146,030
-0.02(-0.65%)
Oct 26, 2005
3.683
3.751
3.602
3.646
200,969
-0.02(-0.50%)
Oct 25, 2005
3.717
3.730
3.625
3.665
128,629
-0.09(-2.30%)
Oct 24, 2005
3.704
3.756
3.625
3.751
112,022
+0.05(+1.42%)
Oct 21, 2005
3.654
3.704
3.615
3.699
125,156
+0.07(+1.95%)
Oct 20, 2005
3.667
3.688
3.623
3.628
75,156
-0.05(-1.35%)
Oct 19, 2005
3.599
3.709
3.599
3.678
355,790
+0.03(+0.93%)
Oct 18, 2005
3.638
3.670
3.604
3.644
200,733
+0.00(+0.00%)
Oct 17, 2005
3.651
3.691
3.615
3.644
99,480
-0.01(-0.14%)
Oct 14, 2005
3.727
3.727
3.625
3.649
223,887
-0.04(-1.06%)
Oct 13, 2005
3.693
3.727
3.615
3.688
226,237
+0.04(+1.08%)
Oct 12, 2005
3.790
3.816
3.560
3.649
299,307
-0.14(-3.60%)
Oct 11, 2005
3.806
3.816
3.743
3.785
125,614
+0.01(+0.35%)
Oct 10, 2005
3.824
3.856
3.725
3.772
99,017
-0.02(-0.55%)
Oct 07, 2005
3.895
3.895
3.769
3.793
187,503
-0.08(-1.96%)
Oct 06, 2005
3.916
3.916
3.824
3.869
141,423
-0.01(-0.27%)
Oct 05, 2005
3.926
3.926
3.835
3.879
429,839
-0.04(-0.94%)
Oct 04, 2005
3.913
3.953
3.848
3.916
426,653
+0.02(+0.54%)
Oct 03, 2005
3.871
3.950
3.835
3.895
383,942
+0.05(+1.36%)
Sep 30, 2005
3.958
3.958
3.840
3.843
3,910,803
-0.10(-2.46%)
Sep 29, 2005
3.979
3.979
3.926
3.939
520,815
-0.01(-0.28%)
Sep 28, 2005
3.966
3.966
3.934
3.951
336,498
+0.00(+0.02%)
Sep 27, 2005
3.953
3.958
3.939
3.950
308,690
-0.00(-0.07%)
Sep 26, 2005
3.939
3.989
3.939
3.953
339,986
-0.02(-0.40%)
Sep 23, 2005
3.968
3.980
3.932
3.968
228,766
+0.01(+0.13%)
Sep 22, 2005
3.963
3.966
3.929
3.963
312,438
-0.00(-0.07%)
Sep 21, 2005
3.966
3.979
3.937
3.966
282,089
+0.01(+0.33%)
Sep 20, 2005
3.919
3.966
3.919
3.953
384,507
+0.01(+0.33%)
Sep 19, 2005
3.947
3.966
3.913
3.939
264,879
+0.00(+0.00%)
Sep 16, 2005
3.939
3.966
3.913
3.939
433,250
+0.02(+0.60%)
Sep 15, 2005
3.939
3.939
3.887
3.916
261,674
-0.01(-0.27%)
Sep 14, 2005
3.845
3.937
3.845
3.926
567,694
+0.05(+1.35%)
Sep 13, 2005
3.926
3.947
3.850
3.874
201,604
-0.05(-1.33%)
Sep 12, 2005
3.900
3.926
3.871
3.926
89,551
+0.03(+0.67%)
Sep 09, 2005
3.929
3.929
3.848
3.900
96,080
+0.01(+0.20%)
Sep 08, 2005
3.953
3.953
3.848
3.892
180,485
-0.03(-0.67%)
Sep 07, 2005
3.953
3.953
3.877
3.919
160,696
-0.01(-0.20%)
Sep 06, 2005
3.966
3.966
3.900
3.926
84,378
+0.04(+1.01%)
Sep 02, 2005
3.987
3.987
3.866
3.887
64,329
-0.07(-1.79%)
Sep 01, 2005
3.932
3.958
3.848
3.958
193,459
+0.05(+1.41%)
Aug 31, 2005
3.968
3.968
3.856
3.903
343,928
-0.02(-0.47%)
Aug 30, 2005
3.924
3.926
3.861
3.921
233,488
+0.01(+0.13%)
Aug 29, 2005
3.864
3.916
3.796
3.916
464,176
+0.03(+0.88%)
Aug 26, 2005
3.934
3.934
3.864
3.882
114,199
-0.02(-0.47%)
Aug 25, 2005
3.874
3.926
3.874
3.900
190,532
+0.01(+0.34%)
Aug 24, 2005
3.877
3.926
3.869
3.887
232,174
+0.02(+0.47%)
Aug 23, 2005
3.926
3.945
3.864
3.869
207,212
-0.06(-1.47%)
Aug 22, 2005
3.926
3.945
3.916
3.926
182,877
-0.01(-0.27%)
Aug 19, 2005
3.926
3.945
3.913
3.937
171,057
+0.01(+0.33%)
Aug 18, 2005
3.938
3.945
3.919
3.924
215,616
-0.02(-0.46%)
Aug 17, 2005
3.926
3.966
3.926
3.942
205,237
+0.02(+0.53%)
Aug 16, 2005
3.939
3.989
3.921
3.921
137,564
-0.03(-0.73%)
Aug 15, 2005
3.958
3.989
3.950
3.950
171,878
-0.04(-0.98%)
Aug 12, 2005
3.947
4.018
3.942
3.989
177,582
+0.01(+0.26%)
Aug 11, 2005
3.953
3.979
3.921
3.979
351,401
+0.05(+1.33%)
Aug 10, 2005
3.979
3.979
3.926
3.926
424,620
-0.05(-1.32%)
Aug 09, 2005
3.971
3.989
3.942
3.979
139,421
+0.00(+0.07%)
Aug 08, 2005
3.994
4.018
3.947
3.976
238,775
+0.01(+0.20%)
Aug 05, 2005
4.031
4.052
3.968
3.968
464,554
-0.05(-1.24%)
Aug 04, 2005
4.083
4.083
3.984
4.018
230,542
+0.03(+0.66%)
Aug 03, 2005
4.073
4.073
3.992
3.992
431,379
+0.00(+0.00%)
Aug 02, 2005
3.992
4.057
3.966
3.992
573,642
+0.03(+0.86%)
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
.