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
)
14.22
+0.13 (+0.92%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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, 2016
4.030
4.030
3.914
3.962
217,710
+0.00(+0.00%)
Nov 29, 2016
3.870
3.965
3.870
3.962
221,180
+0.08(+2.01%)
Nov 28, 2016
3.928
3.957
3.870
3.884
380,182
-0.07(-1.85%)
Nov 25, 2016
3.943
3.962
3.899
3.957
262,213
+0.03(+0.74%)
Nov 23, 2016
3.928
3.928
3.928
0
-0.01(-0.25%)
Nov 22, 2016
3.982
3.996
3.904
3.938
358,019
-0.02(-0.61%)
Nov 21, 2016
3.982
4.001
3.923
3.962
228,654
-0.01(-0.24%)
Nov 18, 2016
4.011
4.011
3.894
3.972
428,814
+0.00(+0.12%)
Nov 17, 2016
3.953
3.967
3.933
3.967
230,492
+0.02(+0.62%)
Nov 16, 2016
3.899
3.982
3.899
3.943
301,572
+0.02(+0.62%)
Nov 15, 2016
3.967
3.972
3.875
3.919
363,909
-0.00(-0.09%)
Nov 14, 2016
3.888
3.939
3.874
3.922
436,618
+0.08(+2.01%)
Nov 11, 2016
3.797
3.859
3.797
3.845
264,841
+0.03(+0.89%)
Nov 10, 2016
3.758
3.840
3.758
3.811
394,032
+0.07(+1.94%)
Nov 09, 2016
3.642
3.777
3.623
3.739
603,256
+0.07(+1.84%)
Nov 08, 2016
3.719
3.719
3.642
3.671
418,801
-0.01(-0.26%)
Nov 07, 2016
3.710
3.748
3.647
3.681
454,406
+0.02(+0.53%)
Nov 04, 2016
3.652
3.760
3.632
3.661
458,954
+0.03(+0.93%)
Nov 03, 2016
3.990
3.995
3.459
3.628
1,557,190
-0.43(-10.60%)
Nov 02, 2016
4.120
4.140
4.043
4.057
298,881
-0.06(-1.52%)
Nov 01, 2016
4.120
4.173
4.106
4.120
236,868
+0.00(+0.00%)
Oct 31, 2016
4.226
4.247
4.111
4.120
301,477
-0.08(-1.84%)
Oct 28, 2016
4.173
4.202
4.135
4.198
195,733
+0.04(+0.93%)
Oct 27, 2016
4.154
4.193
4.149
4.159
148,299
+0.01(+0.23%)
Oct 26, 2016
4.246
4.246
4.149
4.149
351,956
-0.11(-2.61%)
Oct 25, 2016
4.251
4.270
4.198
4.260
137,354
+0.00(+0.00%)
Oct 24, 2016
4.202
4.275
4.188
4.260
189,728
+0.06(+1.50%)
Oct 21, 2016
4.251
4.251
4.164
4.198
175,637
-0.05(-1.14%)
Oct 20, 2016
4.231
4.246
4.202
4.246
116,065
+0.03(+0.69%)
Oct 19, 2016
4.183
4.244
4.183
4.217
185,809
+0.01(+0.14%)
Oct 18, 2016
4.148
4.254
4.148
4.211
287,779
+0.08(+1.86%)
Oct 17, 2016
4.292
4.312
4.096
4.134
957,037
-0.18(-4.12%)
Oct 14, 2016
4.364
4.388
4.292
4.312
219,762
-0.05(-1.21%)
Oct 13, 2016
4.316
4.364
4.292
4.364
222,938
+0.02(+0.55%)
Oct 12, 2016
4.292
4.345
4.283
4.340
165,720
+0.07(+1.57%)
Oct 11, 2016
4.302
4.326
4.268
4.273
219,385
-0.05(-1.22%)
Oct 10, 2016
4.307
4.340
4.297
4.326
207,268
+0.03(+0.78%)
Oct 07, 2016
4.307
4.316
4.290
4.292
193,102
-0.01(-0.22%)
Oct 06, 2016
4.307
4.316
4.288
4.302
217,946
+0.00(+0.11%)
Oct 05, 2016
4.302
4.316
4.288
4.297
286,192
+0.00(+0.11%)
Oct 04, 2016
4.292
4.312
4.268
4.292
343,789
+0.02(+0.45%)
Oct 03, 2016
4.278
4.307
4.264
4.273
196,121
+0.01(+0.22%)
Sep 30, 2016
4.249
4.312
4.236
4.264
334,310
+0.02(+0.45%)
Sep 29, 2016
4.249
4.264
4.196
4.244
200,769
-0.00(-0.11%)
Sep 28, 2016
4.225
4.254
4.182
4.249
216,053
+0.04(+1.03%)
Sep 27, 2016
4.235
4.259
4.182
4.206
385,066
-0.01(-0.34%)
Sep 26, 2016
4.264
4.288
4.220
4.220
191,092
-0.04(-1.01%)
Sep 23, 2016
4.283
4.312
4.254
4.264
204,449
-0.00(-0.11%)
Sep 22, 2016
4.264
4.302
4.254
4.268
221,112
+0.00(+0.11%)
Sep 21, 2016
4.268
4.288
4.220
4.264
241,971
+0.00(+0.00%)
Sep 20, 2016
4.244
4.312
4.220
4.264
569,891
+0.02(+0.57%)
Sep 19, 2016
4.211
4.268
4.201
4.240
287,481
+0.06(+1.52%)
Sep 16, 2016
4.190
4.209
4.143
4.176
212,461
-0.01(-0.34%)
Sep 15, 2016
4.147
4.219
4.127
4.190
363,597
+0.06(+1.50%)
Sep 14, 2016
4.105
4.152
4.047
4.128
271,557
+0.04(+0.93%)
Sep 13, 2016
4.100
4.133
4.067
4.090
325,540
-0.04(-1.04%)
Sep 12, 2016
4.133
4.152
3.943
4.133
1,038,089
-0.04(-1.03%)
Sep 09, 2016
4.266
4.266
4.147
4.176
400,735
-0.08(-1.79%)
Sep 08, 2016
4.262
4.271
4.171
4.252
476,682
+0.02(+0.56%)
Sep 07, 2016
4.362
4.381
4.024
4.228
1,805,209
-0.14(-3.27%)
Sep 06, 2016
4.386
4.386
4.343
4.371
353,733
+0.00(+0.00%)
Sep 02, 2016
4.362
4.371
4.371
4.371
245,499
+0.00(+0.00%)
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
.