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
)
14.13
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 25, 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, 2007
3.227
3.277
3.182
3.211
425,507
+0.02(+0.74%)
Oct 30, 2007
3.195
3.211
3.156
3.187
203,425
+0.01(+0.41%)
Oct 29, 2007
3.211
3.247
3.174
3.174
167,949
-0.04(-1.22%)
Oct 26, 2007
3.276
3.284
3.179
3.213
179,721
-0.06(-1.84%)
Oct 25, 2007
3.323
3.323
3.263
3.274
178,984
-0.04(-1.26%)
Oct 24, 2007
3.284
3.316
3.242
3.316
125,978
+0.04(+1.12%)
Oct 23, 2007
3.247
3.284
3.224
3.279
151,908
+0.04(+1.21%)
Oct 22, 2007
3.182
3.242
3.156
3.240
234,064
+0.02(+0.73%)
Oct 19, 2007
3.250
3.287
3.145
3.216
159,763
-0.07(-2.15%)
Oct 18, 2007
3.292
3.295
3.250
3.287
78,631
+0.00(+0.00%)
Oct 17, 2007
3.268
3.297
3.250
3.287
45,926
+0.01(+0.40%)
Oct 16, 2007
3.224
3.274
3.221
3.274
113,519
+0.04(+1.21%)
Oct 15, 2007
3.245
3.279
3.216
3.234
159,152
-0.02(-0.72%)
Oct 12, 2007
3.258
3.279
3.247
3.258
93,308
+0.01(+0.32%)
Oct 11, 2007
3.274
3.310
3.237
3.247
191,653
-0.01(-0.40%)
Oct 10, 2007
3.227
3.282
3.227
3.261
280,804
+0.01(+0.24%)
Oct 09, 2007
3.271
3.271
3.229
3.253
155,200
-0.03(-0.80%)
Oct 08, 2007
3.268
3.282
3.229
3.279
144,340
+0.01(+0.32%)
Oct 05, 2007
3.276
3.276
3.242
3.268
131,610
-0.01(-0.27%)
Oct 04, 2007
3.271
3.282
3.258
3.277
80,211
-0.00(-0.05%)
Oct 03, 2007
3.300
3.300
3.240
3.279
98,329
-0.01(-0.24%)
Oct 02, 2007
3.321
3.331
3.274
3.287
109,200
-0.03(-1.03%)
Oct 01, 2007
3.352
3.352
3.312
3.321
98,413
-0.04(-1.25%)
Sep 28, 2007
3.405
3.405
3.352
3.363
122,324
-0.03(-0.77%)
Sep 27, 2007
3.279
3.389
3.232
3.389
292,828
+0.13(+4.02%)
Sep 26, 2007
3.266
3.297
3.242
3.258
162,187
-0.02(-0.48%)
Sep 25, 2007
3.284
3.318
3.274
3.274
143,779
-0.01(-0.16%)
Sep 24, 2007
3.276
3.308
3.274
3.279
155,921
+0.00(+0.08%)
Sep 21, 2007
3.287
3.289
3.237
3.276
102,812
+0.00(+0.08%)
Sep 20, 2007
3.321
3.350
3.232
3.274
178,190
-0.08(-2.34%)
Sep 19, 2007
3.407
3.407
3.329
3.352
118,601
-0.06(-1.76%)
Sep 18, 2007
3.420
3.420
3.365
3.412
92,098
-0.01(-0.15%)
Sep 17, 2007
3.365
3.426
3.352
3.418
177,476
+0.04(+1.19%)
Sep 14, 2007
3.350
3.378
3.302
3.377
114,756
+0.03(+0.99%)
Sep 13, 2007
3.318
3.347
3.305
3.344
93,591
+0.03(+0.79%)
Sep 12, 2007
3.286
3.329
3.276
3.318
142,000
+0.02(+0.56%)
Sep 11, 2007
3.292
3.326
3.177
3.300
170,393
+0.00(+0.00%)
Sep 10, 2007
3.316
3.321
3.279
3.300
96,722
-0.01(-0.40%)
Sep 07, 2007
3.323
3.337
3.287
3.313
172,222
-0.02(-0.47%)
Sep 06, 2007
3.313
3.334
3.300
3.329
149,747
+0.02(+0.71%)
Sep 05, 2007
3.271
3.323
3.250
3.305
269,284
+0.04(+1.12%)
Sep 04, 2007
3.224
3.282
3.213
3.268
276,863
+0.04(+1.13%)
Aug 31, 2007
3.271
3.276
3.206
3.232
162,974
-0.01(-0.24%)
Aug 30, 2007
3.190
3.266
3.190
3.240
162,577
+0.02(+0.57%)
Aug 29, 2007
3.208
3.224
3.179
3.221
181,993
+0.01(+0.41%)
Aug 28, 2007
3.229
3.229
3.158
3.208
299,980
+0.00(+0.00%)
Aug 27, 2007
3.245
3.245
3.158
3.208
234,865
-0.01(-0.41%)
Aug 24, 2007
3.203
3.221
3.177
3.221
153,222
+0.01(+0.41%)
Aug 23, 2007
3.242
3.242
3.190
3.208
156,563
+0.02(+0.57%)
Aug 22, 2007
3.166
3.227
3.059
3.190
366,140
+0.02(+0.49%)
Aug 21, 2007
3.093
3.185
3.048
3.174
381,394
+0.04(+1.34%)
Aug 20, 2007
3.145
3.203
3.059
3.132
459,571
+0.03(+0.84%)
Aug 17, 2007
3.140
3.166
2.870
3.106
821,427
+0.09(+2.95%)
Aug 16, 2007
3.148
3.206
2.883
3.017
578,779
-0.13(-4.16%)
Aug 15, 2007
3.237
3.310
3.143
3.148
439,761
-0.12(-3.69%)
Aug 14, 2007
3.268
3.310
3.211
3.268
383,025
+0.03(+1.05%)
Aug 13, 2007
3.187
3.310
3.185
3.234
418,837
+0.00(+0.00%)
Aug 10, 2007
3.198
3.313
3.179
3.234
400,260
+0.00(+0.00%)
Aug 09, 2007
3.329
3.334
3.234
3.234
399,058
-0.09(-2.60%)
Aug 08, 2007
3.308
3.355
3.221
3.321
541,100
-0.01(-0.16%)
Aug 07, 2007
3.302
3.329
3.182
3.326
420,330
-0.01(-0.24%)
Aug 06, 2007
3.352
3.355
3.143
3.334
351,424
-0.02(-0.47%)
Aug 03, 2007
3.300
3.376
3.276
3.350
358,358
+0.02(+0.47%)
Aug 02, 2007
3.363
3.363
3.300
3.334
342,966
-0.02(-0.70%)
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
.