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 (%)
Feb 28, 2014
2.996
3.014
2.967
2.999
391,382
+0.02(+0.62%)
Feb 27, 2014
2.940
2.985
2.922
2.981
345,998
+0.04(+1.37%)
Feb 26, 2014
2.926
2.959
2.915
2.940
362,534
+0.02(+0.63%)
Feb 25, 2014
2.981
2.985
2.907
2.922
594,300
-0.05(-1.61%)
Feb 24, 2014
2.951
2.996
2.944
2.970
361,209
+0.00(+0.12%)
Feb 21, 2014
2.944
2.981
2.940
2.966
431,242
+0.02(+0.62%)
Feb 20, 2014
2.900
2.959
2.900
2.948
464,222
+0.05(+1.65%)
Feb 19, 2014
2.926
2.959
2.900
2.900
438,330
-0.03(-0.88%)
Feb 18, 2014
2.885
2.974
2.878
2.926
730,745
+0.05(+1.66%)
Feb 14, 2014
2.896
2.878
2.878
2.878
445,918
-0.01(-0.25%)
Feb 13, 2014
2.860
2.893
2.845
2.885
490,621
+0.01(+0.51%)
Feb 12, 2014
2.816
2.885
2.812
2.871
958,672
+0.11(+3.96%)
Feb 11, 2014
2.707
2.783
2.707
2.761
580,185
+0.05(+1.88%)
Feb 10, 2014
2.710
2.739
2.681
2.710
868,058
+0.01(+0.27%)
Feb 07, 2014
2.718
2.728
2.696
2.703
496,172
+0.00(+0.00%)
Feb 06, 2014
2.769
2.786
2.696
2.703
1,066,993
-0.05(-1.85%)
Feb 05, 2014
2.914
2.914
2.754
2.754
1,134,820
-0.16(-5.39%)
Feb 04, 2014
2.874
2.918
2.845
2.911
844,739
+0.04(+1.27%)
Feb 03, 2014
2.951
2.980
2.834
2.874
997,812
-0.09(-3.07%)
Jan 31, 2014
2.973
3.020
2.958
2.966
532,533
-0.05(-1.57%)
Jan 30, 2014
2.962
3.039
2.940
3.013
471,993
+0.07(+2.23%)
Jan 29, 2014
3.002
3.002
2.940
2.947
495,128
-0.07(-2.30%)
Jan 28, 2014
2.940
3.046
2.882
3.017
834,223
+0.09(+2.99%)
Jan 27, 2014
3.009
3.035
2.889
2.929
1,128,764
-0.06(-1.95%)
Jan 24, 2014
3.049
3.075
2.973
2.987
721,798
-0.05(-1.80%)
Jan 23, 2014
3.097
3.101
3.028
3.042
1,218,251
+0.04(+1.34%)
Jan 22, 2014
2.991
3.006
2.981
3.002
340,871
+0.01(+0.49%)
Jan 21, 2014
2.977
2.991
2.955
2.987
647,112
+0.04(+1.24%)
Jan 17, 2014
2.966
2.951
2.951
2.951
405,189
+0.00(+0.00%)
Jan 16, 2014
2.940
2.969
2.940
2.951
494,823
+0.00(+0.12%)
Jan 15, 2014
2.933
2.965
2.933
2.947
428,733
+0.01(+0.49%)
Jan 14, 2014
2.922
2.947
2.911
2.933
484,986
+0.02(+0.75%)
Jan 13, 2014
2.922
2.936
2.900
2.911
505,989
-0.00(-0.12%)
Jan 10, 2014
2.929
2.940
2.908
2.915
437,673
-0.00(-0.12%)
Jan 09, 2014
2.940
2.940
2.904
2.918
1,004,947
+0.00(+0.12%)
Jan 08, 2014
2.871
2.918
2.864
2.915
890,283
+0.06(+2.03%)
Jan 07, 2014
2.915
2.929
2.846
2.857
907,342
-0.05(-1.87%)
Jan 06, 2014
2.926
2.926
2.897
2.911
690,770
+0.01(+0.25%)
Jan 03, 2014
2.908
2.908
2.893
2.904
460,461
-0.01(-0.25%)
Jan 02, 2014
2.926
2.929
2.893
2.911
793,517
-0.01(-0.25%)
Dec 31, 2013
2.882
2.918
2.918
2.918
1,100,577
+0.05(+1.77%)
Dec 30, 2013
2.868
2.893
2.860
2.868
790,615
+0.01(+0.51%)
Dec 27, 2013
2.860
2.864
2.831
2.853
379,418
+0.01(+0.25%)
Dec 26, 2013
2.817
2.860
2.817
2.846
656,051
+0.02(+0.77%)
Dec 24, 2013
2.803
2.831
2.803
2.824
366,957
+0.02(+0.65%)
Dec 23, 2013
2.777
2.824
2.777
2.806
736,608
+0.03(+1.04%)
Dec 20, 2013
2.810
2.810
2.777
2.777
1,545,553
-0.02(-0.65%)
Dec 19, 2013
2.813
2.813
2.788
2.795
479,719
-0.01(-0.52%)
Dec 18, 2013
2.810
2.853
2.795
2.810
1,100,947
+0.00(+0.13%)
Dec 17, 2013
2.810
2.810
2.792
2.806
522,320
+0.00(+0.13%)
Dec 16, 2013
2.795
2.810
2.776
2.803
758,360
+0.03(+1.18%)
Dec 13, 2013
2.752
2.792
2.716
2.770
674,266
+0.02(+0.79%)
Dec 12, 2013
2.719
2.752
2.719
2.748
729,236
+0.04(+1.47%)
Dec 11, 2013
2.726
2.726
2.698
2.708
461,902
-0.00(-0.13%)
Dec 10, 2013
2.708
2.712
2.687
2.712
611,022
+0.01(+0.27%)
Dec 09, 2013
2.694
2.712
2.687
2.705
659,246
+0.00(+0.00%)
Dec 06, 2013
2.741
2.741
2.701
2.705
0
-0.01(-0.26%)
Dec 05, 2013
2.708
2.716
2.698
2.712
0
+0.00(+0.13%)
Dec 04, 2013
2.708
2.726
2.698
2.708
0
-0.01(-0.26%)
Dec 03, 2013
2.726
2.730
2.701
2.716
0
-0.01(-0.40%)
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
.