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
)
13.83
+0.12 (+0.88%)
Streaming Delayed Price
Updated: 3:29 PM EDT, May 24, 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 (%)
Nov 30, 2005
3.669
3.721
3.630
3.643
332,632
-0.03(-0.78%)
Nov 29, 2005
3.667
3.690
3.635
3.672
270,732
+0.05(+1.37%)
Nov 28, 2005
3.719
3.719
3.620
3.622
259,139
-0.03(-0.71%)
Nov 25, 2005
3.654
3.711
3.646
3.648
53,344
-0.04(-1.06%)
Nov 23, 2005
3.701
3.768
3.641
3.688
194,132
-0.04(-0.98%)
Nov 22, 2005
3.794
3.813
3.711
3.724
121,864
-0.05(-1.31%)
Nov 21, 2005
3.703
3.776
3.680
3.773
128,964
+0.05(+1.26%)
Nov 18, 2005
3.839
3.839
3.698
3.727
194,140
-0.05(-1.31%)
Nov 17, 2005
3.758
3.880
3.714
3.776
224,295
+0.08(+2.04%)
Nov 16, 2005
3.724
3.753
3.648
3.701
177,302
-0.05(-1.32%)
Nov 15, 2005
3.794
3.794
3.714
3.750
87,401
-0.04(-1.17%)
Nov 14, 2005
3.901
3.906
3.776
3.794
72,294
-0.07(-1.69%)
Nov 11, 2005
3.906
3.906
3.792
3.859
105,314
+0.00(+0.00%)
Nov 10, 2005
3.807
3.893
3.773
3.859
123,147
+0.08(+2.07%)
Nov 09, 2005
3.802
3.828
3.727
3.781
140,788
-0.02(-0.55%)
Nov 08, 2005
3.810
3.815
3.750
3.802
56,036
-0.01(-0.34%)
Nov 07, 2005
3.828
3.878
3.792
3.815
95,300
+0.04(+0.96%)
Nov 04, 2005
3.776
3.880
3.732
3.779
50,641
+0.03(+0.69%)
Nov 03, 2005
3.841
3.893
3.714
3.753
147,223
-0.08(-1.97%)
Nov 02, 2005
3.768
3.828
3.711
3.828
106,562
+0.08(+2.08%)
Nov 01, 2005
3.734
3.771
3.685
3.750
70,743
+0.05(+1.34%)
Oct 31, 2005
3.659
3.745
3.620
3.701
136,414
+0.05(+1.50%)
Oct 28, 2005
3.648
3.656
3.550
3.646
122,617
+0.04(+1.16%)
Oct 27, 2005
3.643
3.651
3.576
3.604
146,782
-0.02(-0.65%)
Oct 26, 2005
3.664
3.732
3.583
3.628
202,004
-0.02(-0.50%)
Oct 25, 2005
3.698
3.711
3.607
3.646
129,291
-0.09(-2.30%)
Oct 24, 2005
3.685
3.737
3.607
3.732
112,599
+0.05(+1.42%)
Oct 21, 2005
3.635
3.685
3.596
3.680
125,800
+0.07(+1.95%)
Oct 20, 2005
3.648
3.669
3.604
3.609
75,543
-0.05(-1.35%)
Oct 19, 2005
3.581
3.690
3.581
3.659
357,622
+0.03(+0.93%)
Oct 18, 2005
3.620
3.651
3.586
3.625
201,766
+0.00(+0.00%)
Oct 17, 2005
3.633
3.672
3.596
3.625
99,992
-0.01(-0.14%)
Oct 14, 2005
3.708
3.708
3.607
3.630
225,040
-0.04(-1.06%)
Oct 13, 2005
3.675
3.708
3.596
3.669
227,402
+0.04(+1.08%)
Oct 12, 2005
3.771
3.797
3.542
3.630
300,848
-0.14(-3.60%)
Oct 11, 2005
3.787
3.797
3.724
3.766
126,261
+0.01(+0.35%)
Oct 10, 2005
3.805
3.836
3.706
3.753
99,527
-0.02(-0.55%)
Oct 07, 2005
3.875
3.875
3.750
3.773
188,468
-0.08(-1.96%)
Oct 06, 2005
3.896
3.896
3.805
3.849
142,151
-0.01(-0.27%)
Oct 05, 2005
3.906
3.906
3.815
3.859
432,052
-0.04(-0.94%)
Oct 04, 2005
3.893
3.932
3.828
3.896
428,850
+0.02(+0.54%)
Oct 03, 2005
3.852
3.930
3.815
3.875
385,919
+0.05(+1.36%)
Sep 30, 2005
3.938
3.938
3.820
3.823
3,930,938
-0.10(-2.46%)
Sep 29, 2005
3.958
3.958
3.906
3.919
523,497
-0.01(-0.28%)
Sep 28, 2005
3.945
3.945
3.914
3.930
338,230
+0.00(+0.02%)
Sep 27, 2005
3.932
3.938
3.919
3.930
310,279
-0.00(-0.07%)
Sep 26, 2005
3.919
3.969
3.919
3.932
341,736
-0.02(-0.40%)
Sep 23, 2005
3.948
3.960
3.912
3.948
229,944
+0.01(+0.13%)
Sep 22, 2005
3.943
3.945
3.909
3.943
314,046
-0.00(-0.07%)
Sep 21, 2005
3.945
3.958
3.917
3.945
283,542
+0.01(+0.33%)
Sep 20, 2005
3.898
3.945
3.898
3.932
386,487
+0.01(+0.33%)
Sep 19, 2005
3.927
3.945
3.893
3.919
266,243
+0.00(+0.00%)
Sep 16, 2005
3.919
3.945
3.893
3.919
435,481
+0.02(+0.60%)
Sep 15, 2005
3.919
3.919
3.867
3.896
263,021
-0.01(-0.27%)
Sep 14, 2005
3.826
3.917
3.826
3.906
570,617
+0.05(+1.35%)
Sep 13, 2005
3.906
3.927
3.831
3.854
202,642
-0.05(-1.33%)
Sep 12, 2005
3.880
3.906
3.852
3.906
90,012
+0.03(+0.67%)
Sep 09, 2005
3.909
3.909
3.828
3.880
96,574
+0.01(+0.20%)
Sep 08, 2005
3.932
3.932
3.828
3.872
181,414
-0.03(-0.67%)
Sep 07, 2005
3.932
3.932
3.857
3.898
161,523
-0.01(-0.20%)
Sep 06, 2005
3.945
3.945
3.880
3.906
84,813
+0.04(+1.01%)
Sep 02, 2005
3.966
3.966
3.846
3.867
64,661
-0.07(-1.79%)
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
.