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
)
14.06
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 21, 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
5.735
5.809
5.719
5.735
403,797
+0.03(+0.46%)
Nov 29, 2017
5.735
5.762
5.688
5.709
445,043
-0.02(-0.28%)
Nov 28, 2017
5.730
5.783
5.714
5.725
241,109
+0.00(+0.00%)
Nov 27, 2017
5.719
5.801
5.714
5.725
204,153
+0.00(+0.00%)
Nov 24, 2017
5.762
5.804
5.661
5.725
357,488
-0.03(-0.55%)
Nov 22, 2017
5.714
5.762
5.698
5.756
176,028
+0.03(+0.46%)
Nov 21, 2017
5.677
5.746
5.677
5.730
268,122
+0.05(+0.93%)
Nov 20, 2017
5.656
5.730
5.492
5.677
802,070
-0.22(-3.68%)
Nov 17, 2017
5.852
5.904
5.807
5.894
381,754
+0.09(+1.50%)
Nov 16, 2017
5.780
5.828
5.749
5.807
332,874
+0.06(+1.01%)
Nov 15, 2017
5.822
5.822
5.717
5.749
363,447
-0.07(-1.26%)
Nov 14, 2017
5.780
5.870
5.780
5.822
373,482
+0.05(+0.91%)
Nov 13, 2017
5.733
5.828
5.702
5.770
329,346
+0.03(+0.46%)
Nov 10, 2017
5.807
5.817
5.728
5.744
304,211
-0.06(-1.09%)
Nov 09, 2017
5.807
5.859
5.754
5.807
576,849
-0.02(-0.27%)
Nov 08, 2017
5.691
5.838
5.665
5.822
474,836
+0.14(+2.55%)
Nov 07, 2017
5.649
5.702
5.623
5.678
437,517
+0.04(+0.70%)
Nov 06, 2017
5.570
5.646
5.554
5.639
528,270
+0.09(+1.71%)
Nov 03, 2017
5.497
5.628
5.491
5.544
577,776
+0.05(+0.96%)
Nov 02, 2017
5.428
5.575
5.428
5.491
580,693
+0.10(+1.85%)
Nov 01, 2017
5.334
5.402
5.321
5.392
226,688
+0.09(+1.68%)
Oct 31, 2017
5.318
5.350
5.297
5.302
433,490
-0.02(-0.30%)
Oct 30, 2017
5.386
5.402
5.313
5.318
373,457
-0.08(-1.46%)
Oct 27, 2017
5.381
5.418
5.360
5.397
297,783
+0.04(+0.79%)
Oct 26, 2017
5.371
5.460
5.344
5.355
441,536
+0.02(+0.39%)
Oct 25, 2017
5.465
5.465
5.292
5.334
653,923
-0.09(-1.65%)
Oct 24, 2017
5.439
5.549
5.402
5.423
600,082
+0.03(+0.49%)
Oct 23, 2017
5.397
5.449
5.339
5.397
807,406
+0.07(+1.28%)
Oct 20, 2017
5.202
5.386
5.202
5.328
967,016
+0.17(+3.36%)
Oct 19, 2017
5.150
5.218
5.066
5.155
247,446
-0.01(-0.15%)
Oct 18, 2017
5.173
5.194
5.095
5.163
202,561
-0.01(-0.20%)
Oct 17, 2017
5.194
5.205
5.168
5.173
227,824
-0.02(-0.40%)
Oct 16, 2017
5.147
5.210
5.137
5.194
350,926
+0.06(+1.12%)
Oct 13, 2017
5.121
5.153
5.064
5.137
328,728
+0.03(+0.61%)
Oct 12, 2017
5.079
5.137
5.048
5.106
344,248
+0.06(+1.19%)
Oct 11, 2017
5.017
5.074
5.017
5.046
315,549
+0.02(+0.36%)
Oct 10, 2017
4.991
5.043
4.985
5.027
162,595
+0.02(+0.42%)
Oct 09, 2017
4.959
5.022
4.959
5.006
178,080
+0.03(+0.63%)
Oct 06, 2017
4.985
5.001
4.949
4.975
109,562
-0.01(-0.10%)
Oct 05, 2017
4.985
4.985
4.959
4.980
123,435
+0.01(+0.10%)
Oct 04, 2017
4.985
4.991
4.949
4.975
174,822
-0.02(-0.31%)
Oct 03, 2017
5.027
5.027
4.970
4.991
138,895
-0.02(-0.31%)
Oct 02, 2017
4.965
5.032
4.954
5.006
245,292
+0.05(+1.05%)
Sep 29, 2017
4.928
4.965
4.918
4.954
199,096
+0.04(+0.74%)
Sep 28, 2017
4.907
4.944
4.897
4.918
162,978
-0.01(-0.11%)
Sep 27, 2017
4.897
4.933
4.886
4.923
251,132
+0.03(+0.64%)
Sep 26, 2017
4.834
4.902
4.834
4.891
177,381
+0.04(+0.86%)
Sep 25, 2017
4.855
4.865
4.792
4.850
150,666
-0.01(-0.11%)
Sep 22, 2017
4.824
4.871
4.813
4.855
191,131
+0.03(+0.54%)
Sep 21, 2017
4.813
4.845
4.788
4.829
161,614
+0.00(+0.00%)
Sep 20, 2017
4.824
4.845
4.813
4.829
164,880
+0.02(+0.43%)
Sep 19, 2017
4.850
4.867
4.850
4.808
198,626
-0.03(-0.71%)
Sep 18, 2017
4.806
4.842
4.788
4.842
201,731
+0.06(+1.19%)
Sep 15, 2017
4.765
4.796
4.765
4.785
233,874
+0.01(+0.11%)
Sep 14, 2017
4.770
4.796
4.759
4.780
161,645
+0.01(+0.11%)
Sep 13, 2017
4.754
4.791
4.744
4.775
137,184
+0.02(+0.33%)
Sep 12, 2017
4.780
4.796
4.749
4.759
180,630
-0.02(-0.33%)
Sep 11, 2017
4.791
4.822
4.744
4.775
210,204
-0.01(-0.22%)
Sep 08, 2017
4.791
4.822
4.744
4.785
249,337
-0.03(-0.54%)
Sep 07, 2017
4.801
4.843
4.765
4.811
184,463
+0.02(+0.43%)
Sep 06, 2017
4.780
4.821
4.770
4.791
174,713
+0.01(+0.22%)
Sep 05, 2017
4.811
4.834
4.770
4.780
209,759
-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
.