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
)
13.63
+0.18 (+1.34%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 19, 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
1.043
1.237
0.9718
1.200
577,004
+0.19(+18.26%)
Oct 30, 2008
1.049
1.073
0.9696
1.015
230,688
+0.03(+3.52%)
Oct 29, 2008
1.064
1.077
0.9718
0.9804
362,183
-0.07(-6.38%)
Oct 28, 2008
0.9955
1.077
0.9589
1.047
352,140
+0.09(+9.46%)
Oct 27, 2008
0.9072
0.9912
0.8899
0.9567
342,905
+0.04(+4.72%)
Oct 24, 2008
0.9395
0.9653
0.9050
0.9136
182,507
-0.12(-11.67%)
Oct 23, 2008
1.024
1.105
0.9567
1.034
305,791
+0.01(+0.63%)
Oct 22, 2008
1.080
1.110
1.028
1.028
346,817
-0.06(-5.92%)
Oct 21, 2008
1.192
1.233
1.090
1.092
284,740
-0.09(-7.99%)
Oct 20, 2008
1.192
1.259
1.126
1.187
253,243
+0.01(+0.72%)
Oct 17, 2008
1.145
1.279
1.079
1.179
549,180
-0.01(-0.54%)
Oct 16, 2008
1.043
1.185
0.9791
1.185
462,379
+0.16(+15.29%)
Oct 15, 2008
1.158
1.185
1.028
1.028
289,812
-0.15(-12.79%)
Oct 14, 2008
1.293
1.363
1.132
1.179
425,899
-0.04(-3.14%)
Oct 13, 2008
1.132
1.274
0.9664
1.217
507,343
+0.17(+15.99%)
Oct 10, 2008
0.8071
1.081
0.7455
1.049
765,322
+0.22(+26.99%)
Oct 09, 2008
0.9600
0.9668
0.8262
0.8262
485,214
-0.10(-11.19%)
Oct 08, 2008
0.9197
1.113
0.8496
0.9303
1,037,149
-0.02(-1.79%)
Oct 07, 2008
1.249
1.306
0.9473
0.9473
598,462
-0.28(-22.70%)
Oct 06, 2008
1.410
1.410
1.079
1.226
748,519
-0.23(-15.52%)
Oct 03, 2008
1.342
1.485
1.342
1.451
1,453,091
+0.09(+6.89%)
Oct 02, 2008
1.419
1.491
1.357
1.357
160,118
-0.06(-4.48%)
Oct 01, 2008
1.446
1.495
1.415
1.421
171,004
-0.04(-2.76%)
Sep 30, 2008
1.466
1.493
1.412
1.461
412,608
+0.06(+4.56%)
Sep 29, 2008
1.478
1.591
1.383
1.398
729,733
-0.13(-8.36%)
Sep 26, 2008
1.506
1.544
1.444
1.525
417,796
-0.03(-2.05%)
Sep 25, 2008
1.497
1.557
1.468
1.557
387,922
+0.08(+5.32%)
Sep 24, 2008
1.457
1.527
1.434
1.478
290,942
-0.01(-0.57%)
Sep 23, 2008
1.640
1.640
1.470
1.487
269,872
-0.12(-7.65%)
Sep 22, 2008
1.676
1.676
1.563
1.610
366,829
-0.08(-4.53%)
Sep 19, 2008
1.618
1.689
1.502
1.686
1,924,854
+0.10(+6.43%)
Sep 18, 2008
1.283
1.584
1.251
1.584
669,764
+0.33(+26.01%)
Sep 17, 2008
1.333
1.333
1.249
1.257
336,055
-0.11(-7.98%)
Sep 16, 2008
1.331
1.366
1.280
1.366
512,180
+0.02(+1.72%)
Sep 15, 2008
1.463
1.488
1.343
1.343
287,415
-0.15(-10.22%)
Sep 12, 2008
1.530
1.530
1.483
1.496
187,921
-0.03(-2.19%)
Sep 11, 2008
1.544
1.544
1.490
1.530
349,965
-0.05(-3.18%)
Sep 10, 2008
1.540
1.591
1.477
1.580
388,789
+0.06(+3.86%)
Sep 09, 2008
1.601
1.601
1.519
1.521
280,033
-0.06(-3.84%)
Sep 08, 2008
1.572
1.609
1.532
1.582
184,242
+0.05(+3.00%)
Sep 05, 2008
1.536
1.563
1.526
1.536
337,768
+0.00(+0.00%)
Sep 04, 2008
1.528
1.563
1.526
1.536
205,768
-0.01(-0.68%)
Sep 03, 2008
1.530
1.553
1.519
1.547
157,438
+0.01(+0.41%)
Sep 02, 2008
1.563
1.609
1.509
1.540
301,749
+0.02(+1.10%)
Aug 29, 2008
1.687
1.689
1.524
1.524
450,527
-0.16(-9.24%)
Aug 28, 2008
1.618
1.679
1.559
1.679
281,712
+0.04(+2.56%)
Aug 27, 2008
1.530
1.637
1.530
1.637
320,083
+0.11(+7.13%)
Aug 26, 2008
1.505
1.528
1.492
1.528
147,064
+0.03(+1.82%)
Aug 25, 2008
1.547
1.582
1.500
1.500
186,680
-0.06(-3.63%)
Aug 22, 2008
1.601
1.601
1.509
1.557
426,043
-0.01(-0.67%)
Aug 21, 2008
1.653
1.653
1.553
1.568
307,881
-0.05(-3.11%)
Aug 20, 2008
1.635
1.645
1.604
1.618
280,247
+0.01(+0.39%)
Aug 19, 2008
1.676
1.676
1.605
1.612
491,799
-0.05(-3.15%)
Aug 18, 2008
1.660
1.676
1.645
1.664
509,060
+0.01(+0.38%)
Aug 15, 2008
1.681
1.687
1.647
1.658
689,432
-0.00(-0.12%)
Aug 14, 2008
1.660
1.692
1.656
1.660
379,070
-0.02(-0.99%)
Aug 13, 2008
1.637
1.691
1.610
1.676
409,696
+0.05(+2.80%)
Aug 12, 2008
1.641
1.649
1.602
1.631
458,272
-0.02(-1.38%)
Aug 11, 2008
1.616
1.691
1.604
1.654
443,913
+0.04(+2.71%)
Aug 08, 2008
1.500
1.616
1.500
1.610
488,479
+0.11(+7.03%)
Aug 07, 2008
1.589
1.600
1.504
1.504
524,725
-0.14(-8.46%)
Aug 06, 2008
1.624
1.645
1.593
1.643
408,993
+0.03(+1.67%)
Aug 05, 2008
1.515
1.620
1.515
1.616
373,522
+0.10(+6.86%)
Aug 04, 2008
1.579
1.579
1.510
1.512
289,062
-0.06(-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
.