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
)
13.84
+0.13 (+0.98%)
Streaming Delayed Price
Updated: 9:32 AM EDT, May 24, 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 (%)
Feb 29, 2012
2.391
2.474
2.391
2.412
398,703
+0.02(+1.03%)
Feb 28, 2012
2.338
2.406
2.335
2.388
208,592
+0.05(+2.24%)
Feb 27, 2012
2.335
2.341
2.308
2.335
354,411
-0.02(-0.78%)
Feb 24, 2012
2.400
2.415
2.341
2.354
273,020
-0.05(-1.92%)
Feb 23, 2012
2.335
2.418
2.323
2.400
397,708
+0.07(+3.17%)
Feb 22, 2012
2.394
2.397
2.305
2.326
471,710
-0.06(-2.70%)
Feb 21, 2012
2.440
2.440
2.384
2.391
227,345
-0.04(-1.64%)
Feb 17, 2012
2.452
2.455
2.403
2.431
283,584
-0.01(-0.38%)
Feb 16, 2012
2.388
2.443
2.375
2.440
277,805
+0.06(+2.58%)
Feb 15, 2012
2.452
2.458
2.366
2.378
241,850
-0.06(-2.63%)
Feb 14, 2012
2.491
2.494
2.415
2.442
378,394
-0.06(-2.44%)
Feb 13, 2012
2.513
2.531
2.482
2.503
114,293
+0.02(+0.99%)
Feb 10, 2012
2.476
2.513
2.473
2.479
177,107
-0.02(-0.85%)
Feb 09, 2012
2.513
2.513
2.473
2.500
119,419
-0.00(-0.12%)
Feb 08, 2012
2.522
2.549
2.476
2.503
254,460
-0.02(-0.85%)
Feb 07, 2012
2.510
2.572
2.497
2.525
262,678
+0.01(+0.36%)
Feb 06, 2012
2.586
2.586
2.507
2.516
329,114
-0.07(-2.72%)
Feb 03, 2012
2.589
2.595
2.540
2.586
328,063
+0.02(+0.95%)
Feb 02, 2012
2.549
2.580
2.449
2.561
368,551
+0.03(+1.21%)
Feb 01, 2012
2.507
2.540
2.482
2.531
397,064
+0.05(+1.84%)
Jan 31, 2012
2.445
2.516
2.394
2.485
613,034
+0.06(+2.39%)
Jan 30, 2012
2.394
2.455
2.366
2.427
322,881
+0.03(+1.27%)
Jan 27, 2012
2.397
2.409
2.375
2.397
285,056
+0.00(+0.00%)
Jan 26, 2012
2.442
2.458
2.369
2.397
336,261
-0.04(-1.51%)
Jan 25, 2012
2.430
2.473
2.427
2.433
318,371
+0.01(+0.25%)
Jan 24, 2012
2.467
2.471
2.421
2.427
316,510
-0.05(-1.85%)
Jan 23, 2012
2.436
2.473
2.421
2.473
157,644
+0.04(+1.76%)
Jan 20, 2012
2.363
2.439
2.363
2.430
168,587
+0.07(+2.98%)
Jan 19, 2012
2.369
2.369
2.329
2.360
377,532
+0.01(+0.39%)
Jan 18, 2012
2.293
2.351
2.290
2.351
367,107
+0.06(+2.51%)
Jan 17, 2012
2.287
2.320
2.272
2.293
313,970
+0.02(+0.67%)
Jan 13, 2012
2.272
2.284
2.269
2.278
136,497
-0.01(-0.27%)
Jan 12, 2012
2.281
2.284
2.251
2.284
172,860
+0.00(+0.00%)
Jan 11, 2012
2.275
2.289
2.254
2.284
153,001
-0.01(-0.27%)
Jan 10, 2012
2.314
2.314
2.257
2.290
514,975
+0.01(+0.27%)
Jan 09, 2012
2.257
2.284
2.233
2.284
271,956
+0.05(+2.45%)
Jan 06, 2012
2.220
2.254
2.211
2.229
219,548
+0.01(+0.55%)
Jan 05, 2012
2.205
2.223
2.190
2.217
156,347
+0.01(+0.27%)
Jan 04, 2012
2.217
2.233
2.196
2.211
145,313
+0.01(+0.27%)
Dec 30, 2011
2.245
2.248
2.202
2.205
203,335
-0.03(-1.22%)
Dec 29, 2011
2.211
2.257
2.196
2.233
212,665
+0.04(+1.66%)
Dec 28, 2011
2.223
2.226
2.187
2.196
197,061
-0.02(-1.09%)
Dec 27, 2011
2.196
2.239
2.181
2.220
128,892
+0.01(+0.27%)
Dec 23, 2011
2.214
2.232
2.187
2.214
106,566
+0.02(+0.97%)
Dec 21, 2011
2.223
2.223
2.181
2.193
202,745
-0.04(-1.90%)
Dec 20, 2011
2.202
2.242
2.171
2.236
339,164
+0.07(+3.08%)
Dec 19, 2011
2.239
2.254
2.169
2.169
260,883
-0.05(-2.46%)
Dec 16, 2011
2.235
2.257
2.205
2.223
572,963
+0.00(+0.14%)
Dec 15, 2011
2.235
2.248
2.172
2.220
415,645
+0.02(+0.68%)
Dec 14, 2011
2.163
2.214
2.154
2.205
280,619
+0.03(+1.39%)
Dec 13, 2011
2.208
2.251
2.160
2.175
189,032
-0.01(-0.55%)
Dec 12, 2011
2.193
2.205
2.166
2.187
171,344
-0.03(-1.49%)
Dec 09, 2011
2.154
2.232
2.154
2.220
223,642
+0.08(+3.80%)
Dec 08, 2011
2.196
2.211
2.139
2.139
217,216
-0.08(-3.40%)
Dec 07, 2011
2.229
2.237
2.178
2.214
444,101
-0.03(-1.47%)
Dec 06, 2011
2.235
2.275
2.214
2.248
253,737
+0.01(+0.54%)
Dec 05, 2011
2.229
2.257
2.203
2.235
258,012
+0.04(+1.78%)
Dec 02, 2011
2.196
2.205
2.154
2.196
175,984
+0.03(+1.53%)
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
.