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
+0.10 (+0.70%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 30, 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, 2016
4.150
4.150
4.150
0
-0.00(-0.12%)
Dec 29, 2016
4.131
4.170
4.131
4.155
136,764
+0.02(+0.47%)
Dec 28, 2016
4.209
4.239
4.131
4.136
259,239
-0.07(-1.63%)
Dec 27, 2016
4.121
4.236
4.121
4.204
323,537
+0.08(+2.02%)
Dec 23, 2016
4.121
4.121
4.121
0
+0.00(+0.12%)
Dec 22, 2016
4.131
4.165
4.097
4.116
190,333
-0.00(-0.12%)
Dec 21, 2016
4.111
4.146
4.111
4.121
139,744
-0.00(-0.12%)
Dec 20, 2016
4.116
4.165
4.111
4.126
169,239
+0.01(+0.36%)
Dec 19, 2016
4.097
4.158
4.082
4.111
252,848
+0.00(+0.00%)
Dec 16, 2016
4.185
4.209
4.077
4.111
377,644
-0.06(-1.50%)
Dec 15, 2016
4.184
4.218
4.164
4.174
343,324
+0.00(+0.12%)
Dec 14, 2016
4.149
4.222
4.149
4.169
298,915
+0.02(+0.47%)
Dec 13, 2016
4.130
4.198
4.130
4.149
247,932
+0.01(+0.24%)
Dec 12, 2016
4.125
4.227
4.115
4.140
319,927
+0.02(+0.59%)
Dec 09, 2016
4.033
4.179
4.032
4.115
508,819
+0.10(+2.55%)
Dec 08, 2016
3.989
4.033
3.984
4.013
182,323
+0.02(+0.61%)
Dec 07, 2016
3.979
3.998
3.964
3.989
262,414
+0.02(+0.61%)
Dec 06, 2016
3.945
3.984
3.945
3.964
191,001
+0.02(+0.62%)
Dec 05, 2016
3.959
3.994
3.935
3.940
247,431
-0.02(-0.49%)
Dec 02, 2016
3.969
3.998
3.955
3.959
172,080
-0.03(-0.73%)
Dec 01, 2016
3.964
4.003
3.945
3.989
225,677
+0.02(+0.61%)
Nov 30, 2016
4.033
4.033
3.916
3.964
217,599
+0.00(+0.00%)
Nov 29, 2016
3.872
3.967
3.872
3.964
221,067
+0.08(+2.00%)
Nov 28, 2016
3.930
3.959
3.872
3.886
379,988
-0.07(-1.84%)
Nov 25, 2016
3.945
3.964
3.901
3.959
262,079
+0.03(+0.74%)
Nov 23, 2016
3.930
3.930
3.930
0
-0.01(-0.25%)
Nov 22, 2016
3.984
3.998
3.906
3.940
357,837
-0.02(-0.61%)
Nov 21, 2016
3.984
4.003
3.925
3.964
228,537
-0.01(-0.25%)
Nov 18, 2016
4.013
4.013
3.896
3.974
428,595
+0.00(+0.12%)
Nov 17, 2016
3.955
3.969
3.935
3.969
230,375
+0.02(+0.62%)
Nov 16, 2016
3.901
3.984
3.901
3.945
301,418
+0.02(+0.62%)
Nov 15, 2016
3.969
3.974
3.877
3.921
363,723
-0.00(-0.09%)
Nov 14, 2016
3.890
3.941
3.876
3.924
436,395
+0.08(+2.01%)
Nov 11, 2016
3.799
3.861
3.799
3.847
264,706
+0.03(+0.89%)
Nov 10, 2016
3.760
3.842
3.760
3.813
393,831
+0.07(+1.94%)
Nov 09, 2016
3.644
3.779
3.625
3.741
602,949
+0.07(+1.84%)
Nov 08, 2016
3.721
3.721
3.644
3.673
418,588
-0.01(-0.26%)
Nov 07, 2016
3.712
3.750
3.649
3.683
454,174
+0.02(+0.53%)
Nov 04, 2016
3.654
3.762
3.634
3.663
458,720
+0.03(+0.93%)
Nov 03, 2016
3.992
3.997
3.461
3.629
1,556,396
-0.43(-10.60%)
Nov 02, 2016
4.122
4.142
4.045
4.060
298,728
-0.06(-1.52%)
Nov 01, 2016
4.122
4.175
4.108
4.122
236,747
+0.00(+0.00%)
Oct 31, 2016
4.229
4.249
4.113
4.122
301,323
-0.08(-1.84%)
Oct 28, 2016
4.175
4.204
4.137
4.200
195,634
+0.04(+0.93%)
Oct 27, 2016
4.156
4.195
4.151
4.161
148,224
+0.01(+0.23%)
Oct 26, 2016
4.248
4.248
4.151
4.151
351,777
-0.11(-2.61%)
Oct 25, 2016
4.253
4.272
4.200
4.262
137,284
+0.00(+0.00%)
Oct 24, 2016
4.204
4.277
4.190
4.262
189,631
+0.06(+1.50%)
Oct 21, 2016
4.253
4.253
4.166
4.200
175,548
-0.05(-1.14%)
Oct 20, 2016
4.233
4.248
4.205
4.248
116,006
+0.03(+0.69%)
Oct 19, 2016
4.185
4.246
4.185
4.219
185,714
+0.01(+0.14%)
Oct 18, 2016
4.151
4.256
4.151
4.213
287,632
+0.08(+1.86%)
Oct 17, 2016
4.295
4.314
4.098
4.136
956,549
-0.18(-4.12%)
Oct 14, 2016
4.366
4.390
4.295
4.314
219,650
-0.05(-1.21%)
Oct 13, 2016
4.319
4.366
4.295
4.366
222,824
+0.02(+0.55%)
Oct 12, 2016
4.295
4.347
4.285
4.343
165,636
+0.07(+1.57%)
Oct 11, 2016
4.304
4.328
4.271
4.275
219,273
-0.05(-1.22%)
Oct 10, 2016
4.309
4.343
4.299
4.328
207,163
+0.03(+0.78%)
Oct 07, 2016
4.309
4.319
4.292
4.295
193,004
-0.01(-0.22%)
Oct 06, 2016
4.309
4.319
4.290
4.304
217,835
+0.00(+0.11%)
Oct 05, 2016
4.304
4.319
4.290
4.299
286,046
+0.00(+0.11%)
Oct 04, 2016
4.295
4.314
4.271
4.295
343,614
+0.02(+0.45%)
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
.