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
-0.00 (-0.00%)
Streaming Delayed Price
Updated: 10:57 AM EDT, May 1, 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, 2006
3.966
3.966
3.929
3.945
224,495
-0.02(-0.53%)
Feb 27, 2006
3.963
3.968
3.934
3.966
302,654
+0.01(+0.20%)
Feb 24, 2006
3.945
3.966
3.895
3.958
290,914
+0.04(+1.00%)
Feb 23, 2006
3.934
3.966
3.895
3.919
241,717
-0.03(-0.80%)
Feb 22, 2006
3.913
3.963
3.908
3.950
320,816
+0.03(+0.67%)
Feb 21, 2006
3.963
3.966
3.837
3.924
128,453
-0.01(-0.20%)
Feb 17, 2006
3.979
3.992
3.913
3.932
268,237
-0.01(-0.27%)
Feb 16, 2006
3.953
4.031
3.929
3.942
276,206
-0.03(-0.86%)
Feb 15, 2006
3.942
3.992
3.887
3.976
184,687
+0.08(+1.95%)
Feb 14, 2006
3.953
3.960
3.887
3.900
170,144
-0.04(-0.93%)
Feb 13, 2006
3.947
3.947
3.886
3.937
180,852
+0.04(+0.94%)
Feb 10, 2006
3.879
3.926
3.861
3.900
272,840
+0.01(+0.20%)
Feb 09, 2006
3.953
3.960
3.850
3.892
167,240
-0.03(-0.87%)
Feb 08, 2006
3.926
3.966
3.874
3.926
194,372
+0.03(+0.67%)
Feb 07, 2006
3.903
3.963
3.895
3.900
162,278
-0.01(-0.33%)
Feb 06, 2006
3.908
3.979
3.871
3.913
187,255
-0.01(-0.27%)
Feb 03, 2006
3.926
3.953
3.874
3.924
168,253
+0.01(+0.20%)
Feb 02, 2006
3.864
3.979
3.848
3.916
223,299
+0.04(+0.94%)
Feb 01, 2006
3.856
3.911
3.811
3.879
176,986
+0.05(+1.40%)
Jan 31, 2006
3.887
3.887
3.790
3.826
248,914
-0.03(-0.78%)
Jan 30, 2006
3.900
3.900
3.827
3.856
234,294
-0.02(-0.61%)
Jan 27, 2006
3.958
3.958
3.858
3.879
185,707
-0.06(-1.46%)
Jan 26, 2006
3.911
3.937
3.829
3.937
217,580
+0.08(+1.97%)
Jan 25, 2006
3.858
3.861
3.777
3.861
209,573
+0.02(+0.48%)
Jan 24, 2006
3.803
3.861
3.775
3.843
201,527
-0.00(-0.07%)
Jan 23, 2006
3.835
3.861
3.803
3.845
146,347
+0.06(+1.66%)
Jan 20, 2006
3.856
3.856
3.769
3.782
183,320
-0.04(-1.16%)
Jan 19, 2006
3.848
3.848
3.761
3.827
122,233
+0.05(+1.25%)
Jan 18, 2006
3.782
3.861
3.756
3.780
165,811
-0.03(-0.89%)
Jan 17, 2006
3.769
3.861
3.769
3.814
89,127
-0.02(-0.48%)
Jan 13, 2006
3.822
3.885
3.751
3.832
303,976
+0.01(+0.21%)
Jan 12, 2006
3.848
3.861
3.806
3.824
195,598
-0.00(-0.07%)
Jan 11, 2006
3.738
3.856
3.672
3.827
306,436
+0.14(+3.84%)
Jan 10, 2006
3.701
3.756
3.628
3.686
445,915
+0.04(+1.15%)
Jan 09, 2006
3.652
3.665
3.599
3.644
214,023
+0.02(+0.58%)
Jan 06, 2006
3.701
3.730
3.599
3.623
224,953
-0.01(-0.14%)
Jan 05, 2006
3.657
3.730
3.615
3.628
230,577
-0.04(-1.07%)
Jan 04, 2006
3.675
3.712
3.612
3.667
235,799
+0.02(+0.57%)
Jan 03, 2006
3.583
3.662
3.534
3.646
266,266
+0.09(+2.50%)
Dec 30, 2005
3.544
3.625
3.526
3.557
249,541
+0.02(+0.44%)
Dec 29, 2005
3.633
3.633
3.523
3.542
274,476
-0.08(-2.31%)
Dec 28, 2005
3.573
3.631
3.534
3.625
182,609
+0.08(+2.14%)
Dec 27, 2005
3.573
3.597
3.549
3.549
295,690
-0.01(-0.37%)
Dec 23, 2005
3.570
3.594
3.536
3.563
278,739
+0.00(+0.00%)
Dec 22, 2005
3.497
3.597
3.497
3.563
302,031
+0.05(+1.34%)
Dec 21, 2005
3.563
3.576
3.502
3.515
237,121
-0.02(-0.52%)
Dec 20, 2005
3.515
3.597
3.510
3.534
493,764
-0.01(-0.15%)
Dec 19, 2005
3.586
3.607
3.513
3.539
290,528
-0.09(-2.38%)
Dec 16, 2005
3.625
3.633
3.549
3.625
563,400
+0.02(+0.58%)
Dec 15, 2005
3.610
3.628
3.552
3.604
218,829
-0.01(-0.15%)
Dec 14, 2005
3.628
3.638
3.586
3.610
243,657
-0.01(-0.29%)
Dec 13, 2005
3.628
3.636
3.568
3.620
300,660
+0.02(+0.58%)
Dec 12, 2005
3.602
3.628
3.560
3.599
289,371
+0.03(+0.73%)
Dec 09, 2005
3.573
3.633
3.560
3.573
396,324
-0.02(-0.44%)
Dec 08, 2005
3.570
3.612
3.565
3.589
246,095
+0.03(+0.81%)
Dec 07, 2005
3.621
3.638
3.549
3.560
500,594
-0.05(-1.31%)
Dec 06, 2005
3.612
3.652
3.570
3.607
374,728
-0.00(-0.07%)
Dec 05, 2005
3.667
3.667
3.586
3.610
384,576
-0.05(-1.36%)
Dec 02, 2005
3.633
3.683
3.628
3.659
216,174
+0.03(+0.79%)
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
.