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
)
14.17
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 20, 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 30, 2005
3.524
3.605
3.506
3.537
250,953
+0.02(+0.44%)
Dec 29, 2005
3.613
3.613
3.503
3.522
276,030
-0.08(-2.31%)
Dec 28, 2005
3.553
3.610
3.514
3.605
183,643
+0.08(+2.14%)
Dec 27, 2005
3.553
3.576
3.529
3.529
297,364
-0.01(-0.37%)
Dec 23, 2005
3.550
3.574
3.516
3.542
280,317
+0.00(+0.00%)
Dec 22, 2005
3.477
3.576
3.477
3.542
303,741
+0.05(+1.34%)
Dec 21, 2005
3.542
3.556
3.483
3.496
238,463
-0.02(-0.52%)
Dec 20, 2005
3.496
3.576
3.490
3.514
496,559
-0.01(-0.15%)
Dec 19, 2005
3.566
3.587
3.493
3.519
292,173
-0.09(-2.38%)
Dec 16, 2005
3.605
3.613
3.529
3.605
566,590
+0.02(+0.58%)
Dec 15, 2005
3.589
3.608
3.532
3.584
220,068
-0.01(-0.15%)
Dec 14, 2005
3.608
3.618
3.566
3.589
245,037
-0.01(-0.29%)
Dec 13, 2005
3.608
3.615
3.548
3.600
302,362
+0.02(+0.58%)
Dec 12, 2005
3.582
3.608
3.540
3.579
291,009
+0.03(+0.73%)
Dec 09, 2005
3.553
3.613
3.540
3.553
398,567
-0.02(-0.44%)
Dec 08, 2005
3.550
3.592
3.545
3.569
247,488
+0.03(+0.81%)
Dec 07, 2005
3.601
3.618
3.529
3.540
503,429
-0.05(-1.31%)
Dec 06, 2005
3.592
3.631
3.550
3.587
376,849
-0.00(-0.07%)
Dec 05, 2005
3.647
3.647
3.566
3.589
386,754
-0.05(-1.36%)
Dec 02, 2005
3.613
3.662
3.608
3.639
217,398
+0.03(+0.79%)
Dec 01, 2005
3.693
3.693
3.608
3.610
370,206
-0.03(-0.86%)
Nov 30, 2005
3.667
3.720
3.628
3.641
332,802
-0.03(-0.78%)
Nov 29, 2005
3.665
3.688
3.634
3.670
270,870
+0.05(+1.37%)
Nov 28, 2005
3.717
3.717
3.618
3.621
259,271
-0.03(-0.71%)
Nov 25, 2005
3.652
3.709
3.644
3.647
53,371
-0.04(-1.06%)
Nov 23, 2005
3.699
3.766
3.639
3.686
194,231
-0.04(-0.98%)
Nov 22, 2005
3.792
3.811
3.709
3.722
121,927
-0.05(-1.31%)
Nov 21, 2005
3.701
3.774
3.678
3.772
129,030
+0.05(+1.26%)
Nov 18, 2005
3.837
3.837
3.696
3.725
194,239
-0.05(-1.31%)
Nov 17, 2005
3.756
3.878
3.712
3.774
224,410
+0.08(+2.04%)
Nov 16, 2005
3.722
3.751
3.647
3.699
177,392
-0.05(-1.32%)
Nov 15, 2005
3.792
3.792
3.712
3.748
87,445
-0.04(-1.17%)
Nov 14, 2005
3.899
3.904
3.774
3.792
72,331
-0.07(-1.69%)
Nov 11, 2005
3.904
3.904
3.790
3.857
105,368
+0.00(+0.00%)
Nov 10, 2005
3.805
3.891
3.772
3.857
123,210
+0.08(+2.07%)
Nov 09, 2005
3.800
3.826
3.725
3.779
140,859
-0.02(-0.55%)
Nov 08, 2005
3.808
3.813
3.748
3.800
56,065
-0.01(-0.34%)
Nov 07, 2005
3.826
3.876
3.790
3.813
95,348
+0.04(+0.96%)
Nov 04, 2005
3.774
3.878
3.730
3.777
50,667
+0.03(+0.69%)
Nov 03, 2005
3.839
3.891
3.712
3.751
147,299
-0.08(-1.97%)
Nov 02, 2005
3.766
3.826
3.709
3.826
106,616
+0.08(+2.08%)
Nov 01, 2005
3.733
3.769
3.683
3.748
70,779
+0.05(+1.34%)
Oct 31, 2005
3.657
3.743
3.618
3.699
136,484
+0.05(+1.50%)
Oct 28, 2005
3.647
3.654
3.548
3.644
122,680
+0.04(+1.16%)
Oct 27, 2005
3.641
3.649
3.574
3.602
146,857
-0.02(-0.65%)
Oct 26, 2005
3.662
3.730
3.582
3.626
202,107
-0.02(-0.50%)
Oct 25, 2005
3.696
3.709
3.605
3.644
129,357
-0.09(-2.30%)
Oct 24, 2005
3.683
3.735
3.605
3.730
112,656
+0.05(+1.42%)
Oct 21, 2005
3.634
3.683
3.595
3.678
125,864
+0.07(+1.95%)
Oct 20, 2005
3.647
3.667
3.602
3.608
75,581
-0.05(-1.35%)
Oct 19, 2005
3.579
3.688
3.579
3.657
357,805
+0.03(+0.93%)
Oct 18, 2005
3.618
3.649
3.584
3.623
201,869
+0.00(+0.00%)
Oct 17, 2005
3.631
3.670
3.595
3.623
100,043
-0.01(-0.14%)
Oct 14, 2005
3.706
3.706
3.605
3.628
225,155
-0.04(-1.06%)
Oct 13, 2005
3.673
3.706
3.595
3.667
227,518
+0.04(+1.08%)
Oct 12, 2005
3.769
3.795
3.540
3.628
301,002
-0.14(-3.60%)
Oct 11, 2005
3.785
3.795
3.722
3.764
126,326
+0.01(+0.35%)
Oct 10, 2005
3.803
3.834
3.704
3.751
99,578
-0.02(-0.55%)
Oct 07, 2005
3.873
3.873
3.748
3.772
188,565
-0.08(-1.96%)
Oct 06, 2005
3.894
3.894
3.803
3.847
142,223
-0.01(-0.27%)
Oct 05, 2005
3.904
3.904
3.813
3.857
432,273
-0.04(-0.94%)
Oct 04, 2005
3.891
3.930
3.826
3.894
429,068
+0.02(+0.54%)
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
.