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
)
13.71
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 23, 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, 2017
5.738
5.812
5.722
5.738
403,591
+0.03(+0.46%)
Nov 29, 2017
5.738
5.765
5.691
5.712
444,816
-0.02(-0.28%)
Nov 28, 2017
5.733
5.786
5.717
5.728
240,986
+0.00(+0.00%)
Nov 27, 2017
5.722
5.804
5.717
5.728
204,049
+0.00(+0.00%)
Nov 24, 2017
5.765
5.807
5.664
5.728
357,305
-0.03(-0.55%)
Nov 22, 2017
5.717
5.765
5.701
5.759
175,938
+0.03(+0.46%)
Nov 21, 2017
5.680
5.749
5.680
5.733
267,985
+0.05(+0.93%)
Nov 20, 2017
5.659
5.733
5.495
5.680
801,661
-0.22(-3.68%)
Nov 17, 2017
5.855
5.907
5.810
5.897
381,559
+0.09(+1.50%)
Nov 16, 2017
5.783
5.831
5.752
5.810
332,704
+0.06(+1.01%)
Nov 15, 2017
5.825
5.825
5.720
5.752
363,262
-0.07(-1.26%)
Nov 14, 2017
5.783
5.873
5.783
5.825
373,291
+0.05(+0.91%)
Nov 13, 2017
5.736
5.831
5.705
5.773
329,178
+0.03(+0.46%)
Nov 10, 2017
5.810
5.820
5.731
5.747
304,056
-0.06(-1.09%)
Nov 09, 2017
5.810
5.862
5.757
5.810
576,555
-0.02(-0.27%)
Nov 08, 2017
5.694
5.841
5.668
5.825
474,594
+0.14(+2.55%)
Nov 07, 2017
5.652
5.705
5.626
5.681
437,294
+0.04(+0.70%)
Nov 06, 2017
5.573
5.649
5.557
5.641
528,000
+0.09(+1.71%)
Nov 03, 2017
5.499
5.631
5.494
5.547
577,481
+0.05(+0.96%)
Nov 02, 2017
5.431
5.578
5.431
5.494
580,397
+0.10(+1.85%)
Nov 01, 2017
5.336
5.405
5.323
5.394
226,572
+0.09(+1.68%)
Oct 31, 2017
5.321
5.352
5.300
5.305
433,269
-0.02(-0.30%)
Oct 30, 2017
5.389
5.405
5.315
5.321
373,266
-0.08(-1.46%)
Oct 27, 2017
5.384
5.421
5.363
5.400
297,631
+0.04(+0.79%)
Oct 26, 2017
5.373
5.463
5.347
5.357
441,311
+0.02(+0.39%)
Oct 25, 2017
5.468
5.468
5.294
5.336
653,590
-0.09(-1.65%)
Oct 24, 2017
5.442
5.552
5.405
5.426
599,776
+0.03(+0.49%)
Oct 23, 2017
5.400
5.452
5.342
5.400
806,994
+0.07(+1.28%)
Oct 20, 2017
5.205
5.389
5.205
5.331
966,523
+0.17(+3.36%)
Oct 19, 2017
5.152
5.221
5.068
5.158
247,319
-0.01(-0.15%)
Oct 18, 2017
5.176
5.197
5.098
5.166
202,458
-0.01(-0.20%)
Oct 17, 2017
5.197
5.207
5.171
5.176
227,707
-0.02(-0.40%)
Oct 16, 2017
5.150
5.213
5.139
5.197
350,746
+0.06(+1.12%)
Oct 13, 2017
5.124
5.155
5.066
5.139
328,560
+0.03(+0.61%)
Oct 12, 2017
5.082
5.139
5.051
5.108
344,072
+0.06(+1.19%)
Oct 11, 2017
5.019
5.077
5.019
5.048
315,388
+0.02(+0.36%)
Oct 10, 2017
4.993
5.045
4.988
5.030
162,512
+0.02(+0.42%)
Oct 09, 2017
4.962
5.025
4.962
5.009
177,989
+0.03(+0.63%)
Oct 06, 2017
4.988
5.004
4.951
4.978
109,506
-0.01(-0.10%)
Oct 05, 2017
4.988
4.988
4.962
4.983
123,372
+0.01(+0.10%)
Oct 04, 2017
4.988
4.993
4.951
4.978
174,733
-0.02(-0.31%)
Oct 03, 2017
5.030
5.030
4.972
4.993
138,824
-0.02(-0.31%)
Oct 02, 2017
4.967
5.035
4.957
5.009
245,166
+0.05(+1.05%)
Sep 29, 2017
4.931
4.967
4.920
4.957
198,994
+0.04(+0.74%)
Sep 28, 2017
4.910
4.946
4.899
4.920
162,895
-0.01(-0.11%)
Sep 27, 2017
4.899
4.936
4.889
4.925
251,004
+0.03(+0.64%)
Sep 26, 2017
4.837
4.904
4.837
4.894
177,290
+0.04(+0.86%)
Sep 25, 2017
4.857
4.868
4.795
4.852
150,590
-0.01(-0.11%)
Sep 22, 2017
4.826
4.873
4.816
4.857
191,033
+0.03(+0.54%)
Sep 21, 2017
4.816
4.847
4.790
4.831
161,531
+0.00(+0.00%)
Sep 20, 2017
4.826
4.847
4.816
4.831
164,796
+0.02(+0.43%)
Sep 19, 2017
4.852
4.870
4.852
4.810
198,525
-0.03(-0.71%)
Sep 18, 2017
4.809
4.845
4.790
4.845
201,628
+0.06(+1.19%)
Sep 15, 2017
4.767
4.798
4.767
4.788
233,755
+0.01(+0.11%)
Sep 14, 2017
4.772
4.798
4.762
4.783
161,563
+0.01(+0.11%)
Sep 13, 2017
4.757
4.793
4.746
4.777
137,114
+0.02(+0.33%)
Sep 12, 2017
4.783
4.798
4.752
4.762
180,538
-0.02(-0.33%)
Sep 11, 2017
4.793
4.824
4.746
4.777
210,097
-0.01(-0.22%)
Sep 08, 2017
4.793
4.824
4.746
4.788
249,210
-0.03(-0.54%)
Sep 07, 2017
4.803
4.845
4.767
4.814
184,368
+0.02(+0.43%)
Sep 06, 2017
4.783
4.823
4.772
4.793
174,623
+0.01(+0.22%)
Sep 05, 2017
4.814
4.836
4.772
4.783
209,652
-0.02(-0.43%)
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
.