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
)
13.94
-0.12 (-0.85%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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, 2014
2.765
2.805
2.805
2.805
679,787
+0.04(+1.30%)
Dec 30, 2014
2.741
2.785
2.713
2.769
399,749
+0.01(+0.29%)
Dec 29, 2014
2.737
2.761
2.737
2.761
298,679
+0.02(+0.58%)
Dec 26, 2014
2.737
2.757
2.725
2.745
294,414
+0.01(+0.29%)
Dec 24, 2014
2.749
2.737
2.737
2.737
249,055
-0.02(-0.87%)
Dec 23, 2014
2.725
2.762
2.721
2.761
541,469
-0.03(-1.15%)
Dec 22, 2014
2.777
2.797
2.749
2.793
325,846
+0.02(+0.58%)
Dec 19, 2014
2.797
2.797
2.749
2.777
197,951
-0.02(-0.57%)
Dec 18, 2014
2.777
2.797
2.757
2.793
200,524
+0.03(+1.16%)
Dec 17, 2014
2.741
2.777
2.725
2.761
305,193
+0.01(+0.29%)
Dec 16, 2014
2.729
2.765
2.706
2.753
398,099
+0.02(+0.72%)
Dec 15, 2014
2.741
2.769
2.713
2.733
323,046
-0.01(-0.43%)
Dec 12, 2014
2.761
2.781
2.745
2.745
305,409
-0.02(-0.71%)
Dec 11, 2014
2.788
2.799
2.761
2.765
226,162
-0.02(-0.57%)
Dec 10, 2014
2.808
2.818
2.777
2.781
165,634
-0.02(-0.70%)
Dec 09, 2014
2.800
2.800
2.741
2.800
288,497
+0.00(+0.00%)
Dec 08, 2014
2.879
2.883
2.784
2.800
519,467
-0.08(-2.74%)
Dec 05, 2014
2.883
2.901
2.875
2.879
180,720
-0.01(-0.41%)
Dec 04, 2014
2.879
2.919
2.879
2.891
158,030
+0.00(+0.00%)
Dec 03, 2014
2.899
2.903
2.887
2.891
206,610
+0.00(+0.14%)
Dec 02, 2014
2.891
2.907
2.879
2.887
144,584
+0.00(+0.14%)
Dec 01, 2014
2.919
2.919
2.883
2.883
195,616
-0.02(-0.81%)
Nov 28, 2014
2.915
2.926
2.903
2.907
148,900
+0.00(+0.14%)
Nov 26, 2014
2.899
2.903
2.903
2.903
240,619
+0.01(+0.41%)
Nov 25, 2014
2.903
2.903
2.879
2.891
210,758
+0.00(+0.14%)
Nov 24, 2014
2.891
2.911
2.879
2.887
192,754
+0.01(+0.27%)
Nov 21, 2014
2.899
2.903
2.871
2.879
134,843
-0.01(-0.41%)
Nov 20, 2014
2.891
2.899
2.871
2.891
224,481
+0.01(+0.27%)
Nov 19, 2014
2.903
2.907
2.879
2.883
191,879
-0.02(-0.68%)
Nov 18, 2014
2.875
2.909
2.875
2.903
255,292
+0.03(+0.96%)
Nov 17, 2014
2.883
2.891
2.875
2.875
171,311
-0.02(-0.55%)
Nov 14, 2014
2.911
2.919
2.879
2.891
207,716
-0.01(-0.41%)
Nov 13, 2014
2.867
2.958
2.867
2.903
535,843
+0.02(+0.82%)
Nov 12, 2014
2.871
2.879
2.860
2.879
235,810
+0.02(+0.68%)
Nov 11, 2014
2.879
2.879
2.860
2.860
154,209
-0.02(-0.54%)
Nov 10, 2014
2.875
2.883
2.856
2.875
217,611
+0.01(+0.27%)
Nov 07, 2014
2.848
2.887
2.840
2.867
242,612
+0.02(+0.55%)
Nov 06, 2014
2.860
2.875
2.852
2.852
150,075
-0.01(-0.27%)
Nov 05, 2014
2.867
2.875
2.842
2.860
144,914
+0.00(+0.00%)
Nov 04, 2014
2.848
2.860
2.828
2.860
126,137
-0.00(-0.14%)
Nov 03, 2014
2.887
2.887
2.852
2.863
132,758
-0.01(-0.41%)
Oct 31, 2014
2.856
2.875
2.828
2.875
247,247
+0.03(+0.96%)
Oct 30, 2014
2.856
2.860
2.820
2.848
135,450
-0.01(-0.27%)
Oct 29, 2014
2.828
2.852
2.828
2.856
197,712
+0.00(+0.14%)
Oct 28, 2014
2.863
2.875
2.844
2.852
227,126
+0.01(+0.28%)
Oct 27, 2014
2.856
2.848
2.848
2.844
192,860
-0.00(-0.14%)
Oct 24, 2014
2.840
2.863
2.836
2.848
132,017
+0.00(+0.14%)
Oct 23, 2014
2.883
2.887
2.836
2.844
209,116
-0.03(-1.09%)
Oct 22, 2014
2.883
2.883
2.828
2.875
213,109
-0.01(-0.27%)
Oct 21, 2014
2.879
2.887
2.856
2.883
226,581
-0.00(-0.14%)
Oct 20, 2014
2.813
2.887
2.813
2.887
252,423
+0.06(+2.07%)
Oct 17, 2014
2.755
2.848
2.755
2.828
496,564
+0.08(+2.97%)
Oct 16, 2014
2.638
2.755
2.623
2.747
444,897
+0.09(+3.36%)
Oct 15, 2014
2.658
2.704
2.607
2.658
1,113,039
-0.01(-0.44%)
Oct 14, 2014
2.696
2.724
2.638
2.669
758,459
-0.03(-1.01%)
Oct 13, 2014
2.743
2.755
2.685
2.696
532,570
-0.03(-1.28%)
Oct 10, 2014
2.778
2.797
2.716
2.731
544,238
-0.07(-2.49%)
Oct 09, 2014
2.832
2.848
2.778
2.801
535,972
-0.05(-1.63%)
Oct 08, 2014
2.855
2.855
2.801
2.848
304,378
+0.02(+0.55%)
Oct 07, 2014
2.817
2.832
2.801
2.832
139,752
+0.00(+0.14%)
Oct 06, 2014
2.867
2.867
2.813
2.828
182,315
-0.02(-0.55%)
Oct 03, 2014
2.801
2.855
2.786
2.844
225,660
+0.04(+1.52%)
Oct 02, 2014
2.766
2.801
2.751
2.801
344,099
+0.04(+1.40%)
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
.