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
)
14.30
+0.08 (+0.56%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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, 2005
3.688
3.741
3.649
3.662
330,928
-0.03(-0.78%)
Nov 29, 2005
3.686
3.709
3.654
3.691
269,345
+0.05(+1.37%)
Nov 28, 2005
3.738
3.738
3.638
3.641
257,811
-0.03(-0.71%)
Nov 25, 2005
3.672
3.730
3.665
3.667
53,071
-0.04(-1.06%)
Nov 23, 2005
3.720
3.788
3.659
3.707
193,138
-0.04(-0.98%)
Nov 22, 2005
3.814
3.832
3.730
3.743
121,240
-0.05(-1.31%)
Nov 21, 2005
3.722
3.796
3.699
3.793
128,304
+0.05(+1.26%)
Nov 18, 2005
3.858
3.858
3.717
3.746
193,146
-0.05(-1.31%)
Nov 17, 2005
3.777
3.900
3.733
3.796
223,146
+0.08(+2.04%)
Nov 16, 2005
3.743
3.772
3.667
3.720
176,394
-0.05(-1.32%)
Nov 15, 2005
3.814
3.814
3.733
3.769
86,953
-0.04(-1.17%)
Nov 14, 2005
3.921
3.926
3.796
3.814
71,924
-0.07(-1.69%)
Nov 11, 2005
3.926
3.926
3.811
3.879
104,775
+0.00(+0.00%)
Nov 10, 2005
3.827
3.913
3.793
3.879
122,516
+0.08(+2.07%)
Nov 09, 2005
3.822
3.848
3.746
3.801
140,066
-0.02(-0.55%)
Nov 08, 2005
3.830
3.835
3.769
3.822
55,749
-0.01(-0.34%)
Nov 07, 2005
3.848
3.898
3.811
3.835
94,811
+0.04(+0.96%)
Nov 04, 2005
3.796
3.900
3.751
3.798
50,381
+0.03(+0.69%)
Nov 03, 2005
3.861
3.913
3.733
3.772
146,469
-0.08(-1.97%)
Nov 02, 2005
3.788
3.848
3.730
3.848
106,016
+0.08(+2.08%)
Nov 01, 2005
3.754
3.790
3.704
3.769
70,381
+0.05(+1.34%)
Oct 31, 2005
3.678
3.764
3.638
3.720
135,715
+0.05(+1.50%)
Oct 28, 2005
3.667
3.675
3.568
3.665
121,989
+0.04(+1.16%)
Oct 27, 2005
3.662
3.670
3.594
3.623
146,030
-0.02(-0.65%)
Oct 26, 2005
3.683
3.751
3.602
3.646
200,969
-0.02(-0.50%)
Oct 25, 2005
3.717
3.730
3.625
3.665
128,629
-0.09(-2.30%)
Oct 24, 2005
3.704
3.756
3.625
3.751
112,022
+0.05(+1.42%)
Oct 21, 2005
3.654
3.704
3.615
3.699
125,156
+0.07(+1.95%)
Oct 20, 2005
3.667
3.688
3.623
3.628
75,156
-0.05(-1.35%)
Oct 19, 2005
3.599
3.709
3.599
3.678
355,790
+0.03(+0.93%)
Oct 18, 2005
3.638
3.670
3.604
3.644
200,733
+0.00(+0.00%)
Oct 17, 2005
3.651
3.691
3.615
3.644
99,480
-0.01(-0.14%)
Oct 14, 2005
3.727
3.727
3.625
3.649
223,887
-0.04(-1.06%)
Oct 13, 2005
3.693
3.727
3.615
3.688
226,237
+0.04(+1.08%)
Oct 12, 2005
3.790
3.816
3.560
3.649
299,307
-0.14(-3.60%)
Oct 11, 2005
3.806
3.816
3.743
3.785
125,614
+0.01(+0.35%)
Oct 10, 2005
3.824
3.856
3.725
3.772
99,017
-0.02(-0.55%)
Oct 07, 2005
3.895
3.895
3.769
3.793
187,503
-0.08(-1.96%)
Oct 06, 2005
3.916
3.916
3.824
3.869
141,423
-0.01(-0.27%)
Oct 05, 2005
3.926
3.926
3.835
3.879
429,839
-0.04(-0.94%)
Oct 04, 2005
3.913
3.953
3.848
3.916
426,653
+0.02(+0.54%)
Oct 03, 2005
3.871
3.950
3.835
3.895
383,942
+0.05(+1.36%)
Sep 30, 2005
3.958
3.958
3.840
3.843
3,910,803
-0.10(-2.46%)
Sep 29, 2005
3.979
3.979
3.926
3.939
520,815
-0.01(-0.28%)
Sep 28, 2005
3.966
3.966
3.934
3.951
336,498
+0.00(+0.02%)
Sep 27, 2005
3.953
3.958
3.939
3.950
308,690
-0.00(-0.07%)
Sep 26, 2005
3.939
3.989
3.939
3.953
339,986
-0.02(-0.40%)
Sep 23, 2005
3.968
3.980
3.932
3.968
228,766
+0.01(+0.13%)
Sep 22, 2005
3.963
3.966
3.929
3.963
312,438
-0.00(-0.07%)
Sep 21, 2005
3.966
3.979
3.937
3.966
282,089
+0.01(+0.33%)
Sep 20, 2005
3.919
3.966
3.919
3.953
384,507
+0.01(+0.33%)
Sep 19, 2005
3.947
3.966
3.913
3.939
264,879
+0.00(+0.00%)
Sep 16, 2005
3.939
3.966
3.913
3.939
433,250
+0.02(+0.60%)
Sep 15, 2005
3.939
3.939
3.887
3.916
261,674
-0.01(-0.27%)
Sep 14, 2005
3.845
3.937
3.845
3.926
567,694
+0.05(+1.35%)
Sep 13, 2005
3.926
3.947
3.850
3.874
201,604
-0.05(-1.33%)
Sep 12, 2005
3.900
3.926
3.871
3.926
89,551
+0.03(+0.67%)
Sep 09, 2005
3.929
3.929
3.848
3.900
96,080
+0.01(+0.20%)
Sep 08, 2005
3.953
3.953
3.848
3.892
180,485
-0.03(-0.67%)
Sep 07, 2005
3.953
3.953
3.877
3.919
160,696
-0.01(-0.20%)
Sep 06, 2005
3.966
3.966
3.900
3.926
84,378
+0.04(+1.01%)
Sep 02, 2005
3.987
3.987
3.866
3.887
64,329
-0.07(-1.79%)
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
.