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
)
13.47
-0.16 (-1.17%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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 30, 2015
3.281
3.281
3.179
3.196
347,347
-0.07(-2.09%)
Oct 29, 2015
3.234
3.307
3.226
3.264
553,169
+0.04(+1.32%)
Oct 28, 2015
3.204
3.245
3.183
3.221
148,373
+0.03(+0.80%)
Oct 27, 2015
3.230
3.230
3.183
3.196
185,538
-0.03(-0.93%)
Oct 26, 2015
3.234
3.247
3.221
3.226
182,428
-0.00(-0.13%)
Oct 23, 2015
3.226
3.256
3.200
3.230
319,219
+0.02(+0.53%)
Oct 22, 2015
3.230
3.260
3.209
3.213
243,515
-0.01(-0.23%)
Oct 21, 2015
3.224
3.250
3.208
3.220
257,129
+0.01(+0.26%)
Oct 20, 2015
3.157
3.216
3.157
3.212
264,465
+0.04(+1.33%)
Oct 19, 2015
3.148
3.182
3.081
3.169
368,141
+0.01(+0.40%)
Oct 16, 2015
3.136
3.157
3.093
3.157
223,014
+0.02(+0.67%)
Oct 15, 2015
3.106
3.153
3.072
3.136
379,335
+0.03(+0.82%)
Oct 14, 2015
3.102
3.169
3.085
3.110
288,522
-0.00(-0.14%)
Oct 13, 2015
3.136
3.172
3.093
3.114
310,285
-0.05(-1.47%)
Oct 12, 2015
3.153
3.191
3.131
3.161
248,270
+0.01(+0.27%)
Oct 09, 2015
3.136
3.174
3.114
3.153
205,366
+0.03(+0.95%)
Oct 08, 2015
3.068
3.153
3.068
3.123
399,063
+0.05(+1.65%)
Oct 07, 2015
3.068
3.098
3.055
3.072
208,965
+0.03(+0.83%)
Oct 06, 2015
3.026
3.055
3.026
3.047
228,291
+0.02(+0.70%)
Oct 05, 2015
2.992
3.042
2.983
3.026
300,721
+0.05(+1.71%)
Oct 02, 2015
2.996
2.996
2.945
2.975
222,492
-0.04(-1.26%)
Oct 01, 2015
2.971
3.021
2.945
3.013
242,031
+0.03(+1.14%)
Sep 30, 2015
2.907
3.004
2.865
2.979
657,623
+0.12(+4.14%)
Sep 29, 2015
2.962
2.983
2.852
2.861
995,938
-0.11(-3.70%)
Sep 28, 2015
3.042
3.051
2.920
2.971
1,039,208
-0.08(-2.64%)
Sep 25, 2015
3.089
3.114
3.047
3.051
249,898
-0.03(-0.96%)
Sep 24, 2015
3.068
3.085
3.038
3.081
191,794
-0.00(-0.14%)
Sep 23, 2015
3.064
3.102
3.055
3.085
215,013
+0.02(+0.55%)
Sep 22, 2015
3.042
3.068
3.038
3.068
212,101
+0.00(+0.14%)
Sep 21, 2015
3.072
3.085
3.047
3.064
324,790
-0.01(-0.41%)
Sep 18, 2015
3.072
3.089
3.064
3.076
251,037
-0.03(-0.95%)
Sep 17, 2015
3.110
3.114
3.072
3.106
287,879
-0.01(-0.23%)
Sep 16, 2015
3.117
3.117
3.117
3.113
207,952
+0.00(+0.00%)
Sep 15, 2015
3.122
3.122
3.092
3.113
261,672
+0.01(+0.27%)
Sep 14, 2015
3.096
3.126
3.084
3.105
168,885
+0.01(+0.48%)
Sep 11, 2015
3.105
3.105
3.050
3.090
263,872
-0.01(-0.47%)
Sep 10, 2015
3.096
3.122
3.084
3.105
163,455
+0.01(+0.27%)
Sep 09, 2015
3.147
3.155
3.054
3.096
358,544
-0.04(-1.20%)
Sep 08, 2015
3.138
3.159
3.126
3.134
209,999
+0.01(+0.40%)
Sep 04, 2015
3.122
3.122
3.122
3.122
219,037
-0.01(-0.27%)
Sep 03, 2015
3.126
3.159
3.122
3.130
178,087
+0.00(+0.13%)
Sep 02, 2015
3.105
3.143
3.084
3.126
254,016
+0.04(+1.22%)
Sep 01, 2015
3.101
3.126
3.071
3.088
254,827
-0.06(-1.87%)
Aug 31, 2015
3.147
3.180
3.113
3.147
414,612
+0.01(+0.40%)
Aug 28, 2015
3.084
3.155
3.063
3.134
361,159
+0.04(+1.22%)
Aug 27, 2015
3.067
3.113
3.054
3.096
318,708
+0.03(+1.10%)
Aug 26, 2015
3.080
3.099
3.021
3.063
537,326
+0.03(+0.83%)
Aug 25, 2015
3.143
3.147
3.038
3.038
734,696
-0.01(-0.28%)
Aug 24, 2015
3.063
3.184
2.794
3.046
1,324,153
-0.09(-2.81%)
Aug 21, 2015
3.193
3.214
3.117
3.134
729,200
-0.07(-2.23%)
Aug 20, 2015
3.277
3.281
3.201
3.205
478,067
-0.08(-2.43%)
Aug 19, 2015
3.315
3.325
3.264
3.285
445,478
-0.04(-1.14%)
Aug 18, 2015
3.331
3.336
3.315
3.323
244,809
+0.01(+0.16%)
Aug 17, 2015
3.313
3.326
3.301
3.317
412,467
+0.00(+0.13%)
Aug 14, 2015
3.293
3.330
3.288
3.313
232,189
+0.02(+0.76%)
Aug 13, 2015
3.288
3.317
3.280
3.288
192,104
-0.00(-0.13%)
Aug 12, 2015
3.297
3.309
3.263
3.293
251,538
-0.00(-0.13%)
Aug 11, 2015
3.301
3.324
3.284
3.297
339,017
-0.03(-0.88%)
Aug 10, 2015
3.309
3.388
3.293
3.326
674,031
+0.04(+1.27%)
Aug 07, 2015
3.263
3.297
3.247
3.284
222,978
+0.02(+0.64%)
Aug 06, 2015
3.280
3.317
3.255
3.263
344,190
-0.02(-0.76%)
Aug 05, 2015
3.326
3.334
3.284
3.288
315,010
+0.00(+0.00%)
Aug 04, 2015
3.347
3.347
3.272
3.288
326,755
+0.02(+0.77%)
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
.