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
)
14.21
-0.13 (-0.91%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 15, 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, 2013
2.897
2.933
2.933
2.933
1,094,940
+0.05(+1.77%)
Dec 30, 2013
2.882
2.908
2.875
2.882
786,565
+0.01(+0.51%)
Dec 27, 2013
2.875
2.879
2.846
2.868
377,475
+0.01(+0.25%)
Dec 26, 2013
2.832
2.875
2.832
2.861
652,691
+0.02(+0.77%)
Dec 24, 2013
2.817
2.846
2.817
2.839
365,078
+0.02(+0.65%)
Dec 23, 2013
2.791
2.839
2.791
2.821
732,835
+0.03(+1.04%)
Dec 20, 2013
2.824
2.824
2.791
2.791
1,537,636
-0.02(-0.65%)
Dec 19, 2013
2.828
2.828
2.802
2.810
477,262
-0.01(-0.52%)
Dec 18, 2013
2.824
2.868
2.810
2.824
1,095,308
+0.00(+0.13%)
Dec 17, 2013
2.824
2.824
2.806
2.821
519,644
+0.00(+0.13%)
Dec 16, 2013
2.810
2.824
2.790
2.817
754,475
+0.03(+1.18%)
Dec 13, 2013
2.766
2.806
2.730
2.784
670,812
+0.02(+0.79%)
Dec 12, 2013
2.733
2.766
2.733
2.762
725,501
+0.04(+1.47%)
Dec 11, 2013
2.740
2.740
2.711
2.722
459,536
-0.00(-0.13%)
Dec 10, 2013
2.722
2.726
2.701
2.726
607,892
+0.01(+0.27%)
Dec 09, 2013
2.708
2.726
2.701
2.719
655,869
+0.00(+0.00%)
Dec 06, 2013
2.755
2.755
2.715
2.719
0
-0.01(-0.26%)
Dec 05, 2013
2.722
2.730
2.711
2.726
0
+0.00(+0.13%)
Dec 04, 2013
2.722
2.740
2.711
2.722
0
-0.01(-0.26%)
Dec 03, 2013
2.740
2.744
2.715
2.730
0
-0.01(-0.40%)
Dec 02, 2013
2.758
2.773
2.715
2.740
2,214,849
+0.00(+0.00%)
Nov 29, 2013
2.740
2.744
2.726
2.740
0
+0.02(+0.66%)
Nov 27, 2013
2.737
2.742
2.711
2.722
0
-0.00(-0.13%)
Nov 26, 2013
2.697
2.748
2.687
2.726
0
+0.03(+1.07%)
Nov 25, 2013
2.668
2.704
2.668
2.697
1,272,838
+0.03(+1.22%)
Nov 22, 2013
2.668
2.672
2.661
2.665
0
+0.00(+0.14%)
Nov 21, 2013
2.665
2.672
2.647
2.661
878,344
+0.01(+0.55%)
Nov 20, 2013
2.654
2.665
2.614
2.647
537,780
-0.00(-0.14%)
Nov 19, 2013
2.647
2.665
2.647
2.650
377,667
+0.00(+0.00%)
Nov 18, 2013
2.643
2.672
2.643
2.650
0
+0.01(+0.27%)
Nov 15, 2013
2.636
2.650
2.625
2.643
0
+0.00(+0.00%)
Nov 14, 2013
2.647
2.665
2.636
2.643
413,374
+0.03(+0.97%)
Nov 12, 2013
2.614
2.653
2.610
2.618
0
+0.00(+0.01%)
Nov 11, 2013
2.607
2.628
2.593
2.617
0
+0.02(+0.81%)
Nov 08, 2013
2.575
2.603
2.575
2.596
0
+0.02(+0.83%)
Nov 07, 2013
2.561
2.589
2.554
2.575
577,439
+0.04(+1.40%)
Nov 06, 2013
2.525
2.550
2.518
2.539
288,018
+0.02(+0.99%)
Nov 05, 2013
2.529
2.543
2.507
2.514
0
-0.00(-0.14%)
Nov 04, 2013
2.518
2.539
2.500
2.518
251,080
+0.00(+0.00%)
Nov 01, 2013
2.525
2.557
2.490
2.518
0
+0.00(+0.14%)
Oct 31, 2013
2.582
2.589
2.511
2.514
0
-0.06(-2.21%)
Oct 30, 2013
2.589
2.600
2.568
2.571
371,461
-0.01(-0.55%)
Oct 29, 2013
2.564
2.611
2.561
2.586
0
+0.01(+0.41%)
Oct 28, 2013
2.586
2.593
2.546
2.575
0
-0.00(-0.14%)
Oct 25, 2013
2.589
2.603
2.568
2.578
0
-0.01(-0.28%)
Oct 24, 2013
2.582
2.589
2.568
2.586
449,335
+0.00(+0.14%)
Oct 23, 2013
2.554
2.589
2.554
2.582
0
+0.02(+0.83%)
Oct 22, 2013
2.596
2.596
2.546
2.561
589,142
-0.02(-0.69%)
Oct 21, 2013
2.607
2.611
2.564
2.578
1,009,216
-0.02(-0.69%)
Oct 18, 2013
2.589
2.611
2.568
2.596
1,198,964
+0.03(+1.11%)
Oct 17, 2013
2.540
2.575
2.526
2.568
1,340,938
+0.03(+1.11%)
Oct 16, 2013
2.529
2.554
2.522
2.540
417,075
+0.02(+0.70%)
Oct 15, 2013
2.533
2.533
2.508
2.522
396,461
-0.00(-0.14%)
Oct 14, 2013
2.526
2.529
2.504
2.526
393,892
+0.00(+0.00%)
Oct 11, 2013
2.518
2.536
2.506
2.526
0
+0.02(+0.70%)
Oct 10, 2013
2.490
2.522
2.473
2.508
491,484
+0.05(+1.86%)
Oct 09, 2013
2.416
2.504
2.416
2.462
750,886
+0.06(+2.65%)
Oct 08, 2013
2.413
2.416
2.399
2.399
283,559
-0.01(-0.58%)
Oct 07, 2013
2.416
2.444
2.409
2.413
0
-0.02(-0.73%)
Oct 04, 2013
2.427
2.469
2.399
2.430
0
+0.01(+0.29%)
Oct 03, 2013
2.466
2.469
2.423
2.423
0
-0.04(-1.58%)
Oct 02, 2013
2.483
2.501
2.444
2.462
239,156
-0.03(-1.13%)
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
.