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
)
14.27
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 28, 2008
1.172
1.286
1.083
1.284
239,613
+0.15(+13.59%)
Nov 26, 2008
1.039
1.138
0.8880
1.130
310,030
+0.06(+5.85%)
Nov 25, 2008
1.057
1.068
0.9818
1.068
126,050
+0.01(+0.49%)
Nov 24, 2008
0.9115
1.190
0.8750
1.063
342,293
+0.16(+17.92%)
Nov 21, 2008
0.8490
0.9115
0.7943
0.9011
481,265
+0.06(+6.79%)
Nov 20, 2008
0.7917
0.9037
0.7813
0.8438
370,133
+0.04(+4.85%)
Nov 19, 2008
0.9141
0.9349
0.8021
0.8047
212,437
-0.12(-13.20%)
Nov 18, 2008
0.9349
0.9349
0.8776
0.9271
266,354
-0.01(-0.84%)
Nov 17, 2008
0.9636
0.9636
0.9167
0.9349
334,974
-0.05(-4.77%)
Nov 14, 2008
1.042
1.042
0.9818
0.9818
120,482
-0.09(-8.05%)
Nov 13, 2008
1.042
1.104
0.9167
1.068
266,677
+0.04(+3.80%)
Nov 12, 2008
1.177
1.201
1.029
1.029
270,590
-0.18(-14.87%)
Nov 11, 2008
1.190
1.292
1.172
1.208
237,063
+0.00(+0.00%)
Nov 10, 2008
1.362
1.393
1.206
1.208
161,074
-0.11(-8.12%)
Nov 07, 2008
1.297
1.380
1.247
1.315
144,420
+0.03(+2.43%)
Nov 06, 2008
1.258
1.305
1.250
1.284
198,967
+0.01(+0.82%)
Nov 05, 2008
1.474
1.474
1.263
1.273
234,456
-0.16(-11.41%)
Nov 04, 2008
1.536
1.550
1.365
1.438
234,448
-0.10(-6.60%)
Nov 03, 2008
1.516
1.552
1.318
1.539
325,032
+0.09(+6.10%)
Oct 31, 2008
1.260
1.495
1.174
1.451
477,425
+0.22(+18.26%)
Oct 30, 2008
1.268
1.297
1.172
1.227
190,876
+0.04(+3.52%)
Oct 29, 2008
1.286
1.302
1.174
1.185
299,677
-0.08(-6.38%)
Oct 28, 2008
1.203
1.302
1.159
1.266
291,368
+0.11(+9.46%)
Oct 27, 2008
1.096
1.198
1.076
1.156
283,726
+0.05(+4.72%)
Oct 24, 2008
1.135
1.167
1.094
1.104
151,010
-0.15(-11.67%)
Oct 23, 2008
1.237
1.336
1.156
1.250
253,018
+0.01(+0.63%)
Oct 22, 2008
1.305
1.341
1.242
1.242
286,963
-0.08(-5.92%)
Oct 21, 2008
1.440
1.490
1.318
1.320
235,600
-0.14(-9.30%)
Oct 20, 2008
1.461
1.544
1.380
1.456
206,539
+0.01(+0.72%)
Oct 17, 2008
1.404
1.568
1.323
1.445
447,900
-0.01(-0.54%)
Oct 16, 2008
1.279
1.453
1.201
1.453
377,106
+0.19(+15.29%)
Oct 15, 2008
1.419
1.453
1.260
1.260
236,364
-0.18(-12.79%)
Oct 14, 2008
1.586
1.671
1.388
1.445
347,354
-0.05(-3.14%)
Oct 13, 2008
1.388
1.563
1.185
1.492
413,778
+0.21(+15.99%)
Oct 10, 2008
0.9896
1.326
0.9141
1.286
624,180
+0.27(+26.99%)
Oct 09, 2008
1.177
1.185
1.013
1.013
395,730
-0.13(-11.19%)
Oct 08, 2008
1.128
1.365
1.042
1.141
845,876
-0.02(-1.79%)
Oct 07, 2008
1.531
1.602
1.161
1.161
488,092
-0.34(-22.70%)
Oct 06, 2008
1.729
1.729
1.323
1.503
610,476
-0.28(-15.52%)
Oct 03, 2008
1.646
1.820
1.646
1.779
1,185,109
+0.11(+6.89%)
Oct 02, 2008
1.740
1.828
1.664
1.664
130,589
-0.08(-4.48%)
Oct 01, 2008
1.773
1.833
1.734
1.742
139,467
-0.05(-2.76%)
Sep 30, 2008
1.797
1.831
1.732
1.792
336,514
+0.08(+4.56%)
Sep 29, 2008
1.813
1.951
1.695
1.714
595,154
-0.16(-8.36%)
Sep 26, 2008
1.846
1.893
1.771
1.870
340,746
-0.04(-2.05%)
Sep 25, 2008
1.836
1.909
1.800
1.909
316,381
+0.10(+5.32%)
Sep 24, 2008
1.786
1.872
1.758
1.813
237,286
-0.01(-0.57%)
Sep 23, 2008
2.010
2.010
1.802
1.823
220,102
-0.15(-7.65%)
Sep 22, 2008
2.055
2.055
1.917
1.974
299,178
-0.09(-4.53%)
Sep 19, 2008
1.984
2.070
1.841
2.068
1,569,869
+0.12(+6.43%)
Sep 18, 2008
1.573
1.943
1.534
1.943
546,245
+0.38(+24.33%)
Sep 17, 2008
1.656
1.656
1.552
1.563
270,424
-0.14(-7.98%)
Sep 16, 2008
1.654
1.698
1.591
1.698
412,153
+0.03(+1.72%)
Sep 15, 2008
1.818
1.849
1.669
1.669
231,284
-0.19(-10.22%)
Sep 12, 2008
1.901
1.901
1.843
1.859
151,221
-0.04(-2.19%)
Sep 11, 2008
1.919
1.919
1.852
1.901
281,618
-0.06(-3.18%)
Sep 10, 2008
1.914
1.977
1.836
1.964
312,860
+0.07(+3.86%)
Sep 09, 2008
1.990
1.990
1.888
1.891
225,343
-0.08(-3.84%)
Sep 08, 2008
1.953
2.000
1.904
1.966
148,260
+0.06(+3.00%)
Sep 05, 2008
1.909
1.943
1.896
1.909
271,803
+0.00(+0.00%)
Sep 04, 2008
1.898
1.943
1.896
1.909
165,582
-0.01(-0.68%)
Sep 03, 2008
1.901
1.930
1.888
1.922
126,691
+0.01(+0.41%)
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
.