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, 2008
1.268
1.503
1.181
1.459
474,737
+0.23(+18.26%)
Oct 30, 2008
1.275
1.304
1.179
1.234
189,801
+0.04(+3.52%)
Oct 29, 2008
1.294
1.309
1.181
1.192
297,990
-0.08(-6.38%)
Oct 28, 2008
1.210
1.309
1.165
1.273
289,727
+0.11(+9.46%)
Oct 27, 2008
1.103
1.205
1.082
1.163
282,129
+0.05(+4.72%)
Oct 24, 2008
1.142
1.173
1.100
1.110
150,159
-0.15(-11.67%)
Oct 23, 2008
1.244
1.344
1.163
1.257
251,594
+0.01(+0.63%)
Oct 22, 2008
1.312
1.349
1.249
1.249
285,348
-0.08(-5.92%)
Oct 21, 2008
1.448
1.498
1.325
1.328
234,274
-0.14(-9.30%)
Oct 20, 2008
1.469
1.553
1.388
1.464
205,376
+0.01(+0.72%)
Oct 17, 2008
1.412
1.577
1.330
1.454
445,378
-0.01(-0.54%)
Oct 16, 2008
1.286
1.461
1.207
1.461
374,983
+0.19(+15.29%)
Oct 15, 2008
1.427
1.461
1.268
1.268
235,033
-0.19(-12.79%)
Oct 14, 2008
1.595
1.680
1.396
1.454
345,399
-0.05(-3.14%)
Oct 13, 2008
1.396
1.571
1.192
1.501
411,448
+0.21(+15.99%)
Oct 10, 2008
0.9952
1.333
0.9192
1.294
620,666
+0.27(+26.99%)
Oct 09, 2008
1.184
1.192
1.019
1.019
393,502
-0.13(-11.19%)
Oct 08, 2008
1.134
1.372
1.048
1.147
841,114
-0.02(-1.79%)
Oct 07, 2008
1.540
1.611
1.168
1.168
485,344
-0.34(-22.70%)
Oct 06, 2008
1.739
1.739
1.330
1.511
607,039
-0.28(-15.52%)
Oct 03, 2008
1.655
1.831
1.655
1.789
1,178,438
+0.12(+6.89%)
Oct 02, 2008
1.749
1.839
1.673
1.673
129,853
-0.08(-4.48%)
Oct 01, 2008
1.784
1.844
1.744
1.752
138,681
-0.05(-2.76%)
Sep 30, 2008
1.807
1.841
1.742
1.802
334,619
+0.08(+4.56%)
Sep 29, 2008
1.823
1.962
1.705
1.723
591,804
-0.16(-8.36%)
Sep 26, 2008
1.857
1.904
1.781
1.880
338,827
-0.04(-2.05%)
Sep 25, 2008
1.846
1.920
1.810
1.920
314,600
+0.10(+5.32%)
Sep 24, 2008
1.797
1.883
1.768
1.823
235,950
-0.01(-0.57%)
Sep 23, 2008
2.022
2.022
1.812
1.833
218,863
-0.15(-7.65%)
Sep 22, 2008
2.066
2.066
1.928
1.985
297,494
-0.09(-4.53%)
Sep 19, 2008
1.996
2.082
1.852
2.079
1,561,031
+0.13(+6.43%)
Sep 18, 2008
1.582
1.954
1.543
1.954
543,169
+0.38(+24.33%)
Sep 17, 2008
1.666
1.666
1.561
1.571
268,902
-0.14(-7.98%)
Sep 16, 2008
1.663
1.708
1.600
1.708
409,833
+0.03(+1.72%)
Sep 15, 2008
1.828
1.859
1.679
1.679
229,982
-0.19(-10.22%)
Sep 12, 2008
1.912
1.912
1.854
1.870
150,369
-0.04(-2.19%)
Sep 11, 2008
1.930
1.930
1.862
1.912
280,033
-0.06(-3.18%)
Sep 10, 2008
1.925
1.988
1.846
1.975
311,099
+0.07(+3.86%)
Sep 09, 2008
2.001
2.001
1.899
1.901
224,075
-0.08(-3.84%)
Sep 08, 2008
1.964
2.011
1.914
1.977
147,425
+0.06(+3.00%)
Sep 05, 2008
1.920
1.954
1.907
1.920
270,273
+0.00(+0.00%)
Sep 04, 2008
1.909
1.954
1.907
1.920
164,650
-0.01(-0.68%)
Sep 03, 2008
1.912
1.941
1.899
1.933
125,978
+0.01(+0.41%)
Sep 02, 2008
1.954
2.011
1.886
1.925
241,452
+0.02(+1.10%)
Aug 29, 2008
2.108
2.111
1.904
1.904
360,500
-0.19(-9.24%)
Aug 28, 2008
2.022
2.098
1.948
2.098
225,419
+0.05(+2.56%)
Aug 27, 2008
1.912
2.045
1.912
2.045
256,122
+0.14(+7.13%)
Aug 26, 2008
1.880
1.909
1.865
1.909
117,677
+0.03(+1.82%)
Aug 25, 2008
1.933
1.977
1.875
1.875
149,377
-0.07(-3.63%)
Aug 22, 2008
2.001
2.001
1.886
1.946
340,908
-0.01(-0.67%)
Aug 21, 2008
2.066
2.066
1.941
1.959
246,359
-0.06(-3.11%)
Aug 20, 2008
2.043
2.056
2.005
2.022
224,247
+0.01(+0.39%)
Aug 19, 2008
2.095
2.095
2.006
2.014
393,525
-0.09(-4.11%)
Aug 18, 2008
2.095
2.116
2.077
2.100
403,273
+0.01(+0.38%)
Aug 15, 2008
2.121
2.129
2.079
2.093
546,163
-0.00(-0.13%)
Aug 14, 2008
2.095
2.136
2.090
2.095
300,296
-0.02(-0.99%)
Aug 13, 2008
2.066
2.134
2.032
2.116
324,558
+0.06(+2.80%)
Aug 12, 2008
2.072
2.082
2.022
2.058
363,039
-0.03(-1.38%)
Aug 11, 2008
2.040
2.134
2.024
2.087
351,665
+0.05(+2.71%)
Aug 08, 2008
1.893
2.040
1.893
2.032
386,969
+0.13(+7.03%)
Aug 07, 2008
2.006
2.019
1.899
1.899
415,683
-0.18(-8.46%)
Aug 06, 2008
2.051
2.077
2.011
2.074
324,001
+0.03(+1.67%)
Aug 05, 2008
1.912
2.045
1.912
2.040
295,902
+0.13(+6.86%)
Aug 04, 2008
1.993
1.993
1.907
1.909
228,993
-0.08(-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
.