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
-0.23 (-1.65%)
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 (%)
Dec 31, 2008
1.076
1.279
1.019
1.279
472,740
+0.23(+22.14%)
Dec 30, 2008
1.070
1.102
0.9427
1.047
976,581
+0.00(+0.00%)
Dec 29, 2008
1.102
1.190
1.044
1.047
272,214
-0.05(-4.96%)
Dec 26, 2008
1.135
1.135
1.045
1.102
169,261
-0.02(-1.63%)
Dec 24, 2008
1.081
1.208
1.075
1.120
126,142
+0.04(+3.86%)
Dec 23, 2008
1.169
1.208
1.052
1.078
277,390
-0.09(-7.38%)
Dec 22, 2008
1.263
1.307
1.120
1.164
288,154
-0.10(-7.84%)
Dec 19, 2008
1.339
1.346
1.258
1.263
670,767
-0.03(-2.02%)
Dec 18, 2008
1.310
1.339
1.221
1.289
272,878
-0.02(-1.20%)
Dec 17, 2008
1.344
1.375
1.224
1.305
242,531
-0.03(-2.53%)
Dec 16, 2008
1.333
1.365
1.266
1.339
237,589
+0.04(+2.80%)
Dec 15, 2008
1.393
1.430
1.279
1.302
152,350
-0.09(-6.19%)
Dec 12, 2008
1.169
1.396
1.146
1.388
382,831
+0.18(+15.12%)
Dec 11, 2008
1.362
1.417
1.201
1.206
232,870
-0.18(-13.13%)
Dec 10, 2008
1.344
1.430
1.284
1.388
151,747
+0.05(+4.10%)
Dec 09, 2008
1.370
1.432
1.318
1.333
213,908
-0.06(-4.12%)
Dec 08, 2008
1.104
1.401
1.104
1.391
555,825
+0.12(+9.20%)
Dec 05, 2008
1.203
1.276
1.117
1.273
157,338
+0.05(+4.04%)
Dec 04, 2008
1.091
1.240
1.018
1.224
237,343
+0.11(+10.07%)
Dec 03, 2008
1.005
1.112
0.9349
1.112
153,429
+0.10(+9.49%)
Dec 02, 2008
0.9583
1.029
0.9245
1.016
162,625
+0.08(+8.94%)
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
.