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
)
14.22
+0.13 (+0.92%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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, 2016
4.229
4.249
4.113
4.122
301,323
-0.08(-1.84%)
Oct 28, 2016
4.175
4.204
4.137
4.200
195,634
+0.04(+0.93%)
Oct 27, 2016
4.156
4.195
4.151
4.161
148,224
+0.01(+0.23%)
Oct 26, 2016
4.248
4.248
4.151
4.151
351,777
-0.11(-2.61%)
Oct 25, 2016
4.253
4.272
4.200
4.262
137,284
+0.00(+0.00%)
Oct 24, 2016
4.204
4.277
4.190
4.262
189,631
+0.06(+1.50%)
Oct 21, 2016
4.253
4.253
4.166
4.200
175,548
-0.05(-1.14%)
Oct 20, 2016
4.233
4.248
4.205
4.248
116,006
+0.03(+0.69%)
Oct 19, 2016
4.185
4.246
4.185
4.219
185,714
+0.01(+0.14%)
Oct 18, 2016
4.151
4.256
4.151
4.213
287,632
+0.08(+1.86%)
Oct 17, 2016
4.295
4.314
4.098
4.136
956,549
-0.18(-4.12%)
Oct 14, 2016
4.366
4.390
4.295
4.314
219,650
-0.05(-1.21%)
Oct 13, 2016
4.319
4.366
4.295
4.366
222,824
+0.02(+0.55%)
Oct 12, 2016
4.295
4.347
4.285
4.343
165,636
+0.07(+1.57%)
Oct 11, 2016
4.304
4.328
4.271
4.275
219,273
-0.05(-1.22%)
Oct 10, 2016
4.309
4.343
4.299
4.328
207,163
+0.03(+0.78%)
Oct 07, 2016
4.309
4.319
4.292
4.295
193,004
-0.01(-0.22%)
Oct 06, 2016
4.309
4.319
4.290
4.304
217,835
+0.00(+0.11%)
Oct 05, 2016
4.304
4.319
4.290
4.299
286,046
+0.00(+0.11%)
Oct 04, 2016
4.295
4.314
4.271
4.295
343,614
+0.02(+0.45%)
Oct 03, 2016
4.280
4.309
4.266
4.275
196,021
+0.01(+0.22%)
Sep 30, 2016
4.251
4.314
4.238
4.266
334,140
+0.02(+0.45%)
Sep 29, 2016
4.251
4.266
4.199
4.247
200,667
-0.00(-0.11%)
Sep 28, 2016
4.227
4.256
4.184
4.251
215,943
+0.04(+1.03%)
Sep 27, 2016
4.237
4.261
4.184
4.208
384,870
-0.01(-0.34%)
Sep 26, 2016
4.266
4.290
4.223
4.223
190,995
-0.04(-1.01%)
Sep 23, 2016
4.285
4.314
4.256
4.266
204,345
-0.00(-0.11%)
Sep 22, 2016
4.266
4.304
4.256
4.271
220,999
+0.00(+0.11%)
Sep 21, 2016
4.271
4.290
4.223
4.266
241,848
+0.00(+0.00%)
Sep 20, 2016
4.247
4.314
4.223
4.266
569,600
+0.02(+0.57%)
Sep 19, 2016
4.213
4.271
4.203
4.242
287,334
+0.06(+1.52%)
Sep 16, 2016
4.192
4.212
4.145
4.178
212,352
-0.01(-0.34%)
Sep 15, 2016
4.150
4.221
4.129
4.192
363,412
+0.06(+1.50%)
Sep 14, 2016
4.107
4.154
4.050
4.131
271,418
+0.04(+0.93%)
Sep 13, 2016
4.102
4.135
4.069
4.092
325,374
-0.04(-1.04%)
Sep 12, 2016
4.135
4.154
3.945
4.135
1,037,560
-0.04(-1.03%)
Sep 09, 2016
4.269
4.269
4.150
4.178
400,531
-0.08(-1.79%)
Sep 08, 2016
4.264
4.273
4.173
4.254
476,439
+0.02(+0.56%)
Sep 07, 2016
4.364
4.383
4.026
4.231
1,804,288
-0.14(-3.27%)
Sep 06, 2016
4.388
4.388
4.345
4.373
353,553
+0.00(+0.00%)
Sep 02, 2016
4.364
4.373
4.373
4.373
245,374
+0.00(+0.00%)
Sep 01, 2016
4.373
4.416
4.354
4.373
349,594
+0.00(+0.00%)
Aug 31, 2016
4.421
4.431
4.326
4.373
404,481
-0.03(-0.65%)
Aug 30, 2016
4.393
4.426
4.335
4.402
481,977
+0.01(+0.22%)
Aug 29, 2016
4.331
4.402
4.329
4.393
490,748
+0.09(+1.99%)
Aug 26, 2016
4.307
4.312
4.264
4.307
289,799
+0.03(+0.67%)
Aug 25, 2016
4.321
4.338
4.264
4.278
538,205
-0.03(-0.66%)
Aug 24, 2016
4.331
4.331
4.293
4.307
374,476
-0.02(-0.55%)
Aug 23, 2016
4.254
4.354
4.240
4.331
775,679
+0.09(+2.13%)
Aug 22, 2016
4.235
4.250
4.202
4.240
314,026
+0.02(+0.45%)
Aug 19, 2016
4.221
4.253
4.212
4.221
311,547
-0.00(-0.11%)
Aug 18, 2016
4.221
4.240
4.212
4.226
272,663
+0.03(+0.60%)
Aug 17, 2016
4.153
4.206
4.116
4.201
472,172
+0.01(+0.34%)
Aug 16, 2016
4.158
4.206
4.120
4.187
957,640
+0.05(+1.26%)
Aug 15, 2016
4.135
4.139
4.116
4.135
807,008
+0.03(+0.69%)
Aug 12, 2016
4.068
4.120
4.068
4.106
554,984
+0.01(+0.35%)
Aug 11, 2016
4.054
4.116
4.045
4.092
560,863
+0.04(+0.93%)
Aug 10, 2016
4.059
4.059
4.030
4.054
634,244
+0.00(+0.00%)
Aug 09, 2016
4.007
4.068
4.007
4.054
868,070
+0.09(+2.27%)
Aug 08, 2016
3.841
3.981
3.831
3.964
1,452,376
+0.16(+4.10%)
Aug 05, 2016
3.803
3.827
3.704
3.808
576,284
+0.00(+0.00%)
Aug 04, 2016
3.851
3.854
3.785
3.808
646,215
-0.04(-1.11%)
Aug 03, 2016
3.728
3.855
3.714
3.851
944,090
+0.16(+4.36%)
Aug 02, 2016
3.614
3.695
3.614
3.690
942,375
+0.14(+4.00%)
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
.