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
)
14.17
+0.05 (+0.35%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 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 (%)
Nov 29, 2013
2.725
2.729
2.711
2.725
0
+0.02(+0.66%)
Nov 27, 2013
2.721
2.727
2.696
2.707
0
-0.00(-0.13%)
Nov 26, 2013
2.682
2.732
2.671
2.711
0
+0.03(+1.07%)
Nov 25, 2013
2.653
2.689
2.653
2.682
1,280,044
+0.03(+1.22%)
Nov 22, 2013
2.653
2.657
2.646
2.650
0
+0.00(+0.14%)
Nov 21, 2013
2.650
2.657
2.632
2.646
883,317
+0.01(+0.55%)
Nov 20, 2013
2.639
2.650
2.599
2.632
540,825
-0.00(-0.14%)
Nov 19, 2013
2.632
2.650
2.632
2.635
379,805
+0.00(+0.00%)
Nov 18, 2013
2.628
2.657
2.628
2.635
0
+0.01(+0.27%)
Nov 15, 2013
2.621
2.635
2.610
2.628
0
+0.00(+0.00%)
Nov 14, 2013
2.632
2.650
2.621
2.628
415,714
+0.03(+0.97%)
Nov 12, 2013
2.599
2.639
2.596
2.603
0
+0.00(+0.01%)
Nov 11, 2013
2.592
2.613
2.578
2.603
0
+0.02(+0.81%)
Nov 08, 2013
2.560
2.589
2.560
2.582
0
+0.02(+0.83%)
Nov 07, 2013
2.546
2.575
2.539
2.560
580,709
+0.04(+1.40%)
Nov 06, 2013
2.511
2.536
2.504
2.525
289,649
+0.02(+0.99%)
Nov 05, 2013
2.514
2.529
2.493
2.500
0
-0.00(-0.14%)
Nov 04, 2013
2.504
2.525
2.486
2.504
252,502
+0.00(+0.00%)
Nov 01, 2013
2.511
2.543
2.476
2.504
0
+0.00(+0.14%)
Oct 31, 2013
2.568
2.575
2.497
2.500
0
-0.06(-2.21%)
Oct 30, 2013
2.575
2.585
2.553
2.557
373,564
-0.01(-0.55%)
Oct 29, 2013
2.550
2.596
2.546
2.571
0
+0.01(+0.41%)
Oct 28, 2013
2.571
2.578
2.532
2.560
0
-0.00(-0.14%)
Oct 25, 2013
2.575
2.589
2.553
2.564
0
-0.01(-0.27%)
Oct 24, 2013
2.568
2.575
2.553
2.571
451,879
+0.00(+0.14%)
Oct 23, 2013
2.539
2.575
2.539
2.568
0
+0.02(+0.83%)
Oct 22, 2013
2.582
2.582
2.532
2.546
592,477
-0.02(-0.69%)
Oct 21, 2013
2.592
2.596
2.550
2.564
1,014,929
-0.02(-0.68%)
Oct 18, 2013
2.575
2.596
2.553
2.582
1,205,753
+0.03(+1.11%)
Oct 17, 2013
2.525
2.560
2.511
2.553
1,348,530
+0.03(+1.11%)
Oct 16, 2013
2.515
2.539
2.508
2.525
419,436
+0.02(+0.70%)
Oct 15, 2013
2.518
2.518
2.494
2.508
398,705
-0.00(-0.14%)
Oct 14, 2013
2.511
2.515
2.490
2.511
396,122
+0.00(+0.00%)
Oct 11, 2013
2.504
2.522
2.492
2.511
0
+0.02(+0.70%)
Oct 10, 2013
2.476
2.508
2.459
2.494
494,267
+0.05(+1.86%)
Oct 09, 2013
2.403
2.490
2.403
2.448
755,137
+0.06(+2.65%)
Oct 08, 2013
2.399
2.403
2.385
2.385
285,164
-0.01(-0.58%)
Oct 07, 2013
2.403
2.431
2.396
2.399
0
-0.02(-0.73%)
Oct 04, 2013
2.413
2.455
2.385
2.417
0
+0.01(+0.29%)
Oct 03, 2013
2.452
2.455
2.410
2.410
0
-0.04(-1.58%)
Oct 02, 2013
2.469
2.487
2.431
2.448
240,510
-0.03(-1.13%)
Oct 01, 2013
2.476
2.491
2.462
2.476
118,732
-0.01(-0.42%)
Sep 27, 2013
2.490
2.497
2.476
2.487
0
-0.01(-0.42%)
Sep 26, 2013
2.504
2.525
2.494
2.497
148,931
-0.01(-0.42%)
Sep 25, 2013
2.508
2.539
2.508
2.508
207,080
-0.01(-0.28%)
Sep 24, 2013
2.532
2.543
2.508
2.515
185,184
-0.02(-0.69%)
Sep 23, 2013
2.553
2.560
2.515
2.532
274,242
-0.03(-1.23%)
Sep 20, 2013
2.525
2.578
2.515
2.564
0
+0.04(+1.67%)
Sep 19, 2013
2.539
2.539
2.504
2.522
218,559
-0.01(-0.28%)
Sep 18, 2013
2.525
2.543
2.511
2.529
0
+0.00(+0.14%)
Sep 17, 2013
2.504
2.525
2.504
2.525
0
+0.01(+0.56%)
Sep 16, 2013
2.518
2.524
2.501
2.511
0
+0.01(+0.56%)
Sep 13, 2013
2.501
2.508
2.483
2.497
0
+0.01(+0.28%)
Sep 12, 2013
2.515
2.522
2.476
2.490
0
-0.02(-0.97%)
Sep 11, 2013
2.511
2.525
2.476
2.515
0
+0.00(+0.00%)
Sep 10, 2013
2.494
2.515
2.476
2.515
215,259
+0.04(+1.55%)
Sep 09, 2013
2.476
2.494
2.466
2.476
0
+0.03(+1.14%)
Sep 06, 2013
2.445
2.448
2.417
2.448
0
+0.00(+0.14%)
Sep 05, 2013
2.428
2.448
2.421
2.445
0
+0.01(+0.57%)
Sep 04, 2013
2.428
2.452
2.428
2.431
0
+0.02(+1.01%)
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
.