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
)
14.19
+0.06 (+0.42%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 26, 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, 2014
2.872
2.891
2.844
2.891
245,855
+0.03(+0.96%)
Oct 30, 2014
2.872
2.876
2.836
2.864
134,687
-0.01(-0.27%)
Oct 29, 2014
2.844
2.868
2.844
2.872
196,599
+0.00(+0.14%)
Oct 28, 2014
2.880
2.891
2.860
2.868
225,847
+0.01(+0.28%)
Oct 27, 2014
2.872
2.864
2.864
2.860
191,775
-0.00(-0.14%)
Oct 24, 2014
2.856
2.879
2.852
2.864
131,274
+0.00(+0.14%)
Oct 23, 2014
2.899
2.903
2.852
2.860
207,939
-0.03(-1.09%)
Oct 22, 2014
2.899
2.899
2.844
2.891
211,910
-0.01(-0.27%)
Oct 21, 2014
2.895
2.903
2.872
2.899
225,306
-0.00(-0.14%)
Oct 20, 2014
2.829
2.903
2.829
2.903
251,002
+0.06(+2.07%)
Oct 17, 2014
2.770
2.864
2.770
2.844
493,768
+0.08(+2.97%)
Oct 16, 2014
2.653
2.770
2.637
2.762
442,392
+0.09(+3.36%)
Oct 15, 2014
2.673
2.719
2.622
2.673
1,106,773
-0.01(-0.44%)
Oct 14, 2014
2.712
2.739
2.653
2.684
754,189
-0.03(-1.01%)
Oct 13, 2014
2.758
2.770
2.700
2.712
529,571
-0.04(-1.28%)
Oct 10, 2014
2.794
2.813
2.731
2.747
541,174
-0.07(-2.49%)
Oct 09, 2014
2.848
2.864
2.794
2.817
532,955
-0.05(-1.63%)
Oct 08, 2014
2.872
2.872
2.817
2.864
302,665
+0.02(+0.55%)
Oct 07, 2014
2.833
2.848
2.817
2.848
138,965
+0.00(+0.14%)
Oct 06, 2014
2.883
2.883
2.829
2.844
181,289
-0.02(-0.55%)
Oct 03, 2014
2.817
2.872
2.801
2.860
224,389
+0.04(+1.52%)
Oct 02, 2014
2.782
2.817
2.766
2.817
342,161
+0.04(+1.40%)
Oct 01, 2014
2.778
2.791
2.748
2.778
347,234
+0.00(+0.14%)
Sep 30, 2014
2.844
2.848
2.762
2.774
683,457
-0.06(-2.20%)
Sep 29, 2014
2.836
2.858
2.817
2.836
259,698
+0.00(+0.00%)
Sep 26, 2014
2.829
2.848
2.829
2.836
191,262
+0.01(+0.28%)
Sep 25, 2014
2.836
2.844
2.817
2.829
221,460
-0.02(-0.55%)
Sep 24, 2014
2.844
2.856
2.817
2.844
427,247
+0.00(+0.00%)
Sep 23, 2014
2.864
2.864
2.829
2.844
304,749
-0.02(-0.55%)
Sep 22, 2014
2.864
2.879
2.836
2.860
283,570
-0.00(-0.14%)
Sep 19, 2014
2.930
2.932
2.864
2.864
511,223
-0.07(-2.26%)
Sep 18, 2014
2.965
2.965
2.926
2.930
189,591
-0.03(-0.92%)
Sep 17, 2014
2.950
2.977
2.950
2.957
219,230
-0.00(-0.13%)
Sep 16, 2014
2.954
2.973
2.942
2.961
513,257
+0.02(+0.53%)
Sep 15, 2014
2.965
2.965
2.942
2.946
220,594
-0.01(-0.26%)
Sep 12, 2014
2.957
2.965
2.942
2.954
229,651
+0.00(+0.13%)
Sep 11, 2014
2.957
2.961
2.946
2.950
183,730
-0.02(-0.52%)
Sep 10, 2014
2.977
2.985
2.946
2.965
172,774
+0.00(+0.13%)
Sep 09, 2014
2.957
3.000
2.950
2.961
180,532
-0.01(-0.39%)
Sep 08, 2014
2.961
2.996
2.942
2.973
182,244
+0.01(+0.39%)
Sep 05, 2014
2.957
2.985
2.942
2.961
211,467
-0.02(-0.52%)
Sep 04, 2014
2.977
2.981
2.957
2.977
261,575
+0.02(+0.52%)
Sep 03, 2014
2.981
2.981
2.954
2.961
194,810
-0.00(-0.13%)
Sep 02, 2014
2.954
2.981
2.954
2.965
193,877
-0.01(-0.26%)
Aug 29, 2014
2.954
2.973
2.973
2.973
362,180
+0.03(+1.19%)
Aug 28, 2014
2.938
2.965
2.926
2.938
178,003
-0.02(-0.52%)
Aug 27, 2014
2.961
2.961
2.936
2.954
225,412
+0.00(+0.13%)
Aug 26, 2014
2.961
2.977
2.942
2.950
169,315
-0.00(-0.13%)
Aug 25, 2014
2.957
2.961
2.930
2.954
271,051
+0.01(+0.39%)
Aug 22, 2014
2.981
2.981
2.919
2.942
225,551
-0.04(-1.30%)
Aug 21, 2014
2.969
2.985
2.961
2.981
181,035
+0.02(+0.79%)
Aug 20, 2014
2.942
2.973
2.926
2.957
283,347
+0.02(+0.53%)
Aug 19, 2014
2.942
2.942
2.911
2.942
448,522
+0.00(+0.00%)
Aug 18, 2014
2.923
2.942
2.923
2.942
316,814
+0.02(+0.80%)
Aug 15, 2014
2.915
2.930
2.880
2.919
459,233
+0.03(+0.93%)
Aug 14, 2014
2.903
2.907
2.865
2.892
270,281
-0.01(-0.40%)
Aug 13, 2014
2.888
2.919
2.873
2.903
348,293
+0.02(+0.80%)
Aug 12, 2014
2.853
2.880
2.834
2.880
504,343
+0.06(+2.04%)
Aug 11, 2014
2.823
2.850
2.823
2.823
262,662
+0.01(+0.27%)
Aug 08, 2014
2.807
2.830
2.804
2.815
312,521
+0.01(+0.41%)
Aug 07, 2014
2.827
2.842
2.804
2.804
287,516
-0.01(-0.27%)
Aug 06, 2014
2.804
2.839
2.804
2.811
243,768
+0.01(+0.27%)
Aug 05, 2014
2.819
2.838
2.804
2.804
416,707
-0.01(-0.27%)
Aug 04, 2014
2.838
2.846
2.807
2.811
361,000
-0.03(-1.21%)
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
.