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
)
14.06
-0.11 (-0.78%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 21, 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, 2007
3.946
3.946
3.779
3.826
243,585
+0.01(+0.34%)
Feb 27, 2007
3.954
3.954
3.782
3.813
445,516
-0.12(-3.11%)
Feb 26, 2007
3.956
3.956
3.920
3.936
259,275
+0.00(+0.00%)
Feb 23, 2007
3.977
3.977
3.920
3.936
204,163
-0.04(-1.05%)
Feb 22, 2007
3.977
3.980
3.930
3.977
153,127
+0.01(+0.20%)
Feb 21, 2007
3.969
3.982
3.930
3.969
231,260
+0.00(+0.00%)
Feb 20, 2007
3.910
3.972
3.896
3.969
208,427
+0.07(+1.87%)
Feb 16, 2007
3.917
3.928
3.881
3.896
172,298
-0.02(-0.60%)
Feb 15, 2007
3.949
3.949
3.910
3.920
311,852
-0.02(-0.59%)
Feb 14, 2007
3.969
3.980
3.930
3.943
315,140
-0.02(-0.59%)
Feb 13, 2007
3.982
3.982
3.917
3.967
169,290
+0.01(+0.33%)
Feb 12, 2007
3.964
3.964
3.925
3.954
384,053
+0.00(+0.07%)
Feb 09, 2007
3.923
3.985
3.923
3.951
307,695
+0.01(+0.20%)
Feb 08, 2007
3.941
3.951
3.912
3.943
253,520
+0.01(+0.13%)
Feb 07, 2007
3.943
3.943
3.902
3.938
340,216
+0.02(+0.40%)
Feb 06, 2007
4.016
4.016
3.860
3.923
560,304
-0.09(-2.14%)
Feb 05, 2007
4.131
4.131
3.972
4.008
192,867
-0.11(-2.59%)
Feb 02, 2007
4.058
4.123
4.058
4.115
91,264
+0.07(+1.61%)
Feb 01, 2007
4.027
4.058
3.995
4.050
176,947
+0.03(+0.71%)
Jan 31, 2007
4.003
4.055
3.980
4.021
277,578
+0.04(+0.91%)
Jan 30, 2007
3.988
3.993
3.946
3.985
162,743
+0.02(+0.46%)
Jan 29, 2007
3.975
3.982
3.943
3.967
154,625
+0.02(+0.40%)
Jan 26, 2007
3.946
3.956
3.907
3.951
174,980
+0.02(+0.40%)
Jan 25, 2007
3.938
3.956
3.930
3.936
308,213
-0.02(-0.40%)
Jan 24, 2007
3.956
4.006
3.938
3.951
243,385
+0.00(+0.07%)
Jan 23, 2007
3.972
3.977
3.941
3.949
170,400
-0.03(-0.72%)
Jan 22, 2007
4.032
4.032
3.972
3.977
111,281
-0.07(-1.67%)
Jan 19, 2007
3.985
4.050
3.910
4.045
148,954
+0.01(+0.19%)
Jan 18, 2007
4.063
4.089
3.998
4.037
227,587
-0.03(-0.83%)
Jan 17, 2007
4.136
4.154
4.071
4.071
456,488
-0.07(-1.70%)
Jan 16, 2007
4.165
4.178
4.136
4.141
353,775
-0.02(-0.56%)
Jan 12, 2007
4.097
4.165
4.073
4.165
902,031
+0.07(+1.78%)
Jan 11, 2007
4.060
4.092
4.042
4.092
268,622
+0.05(+1.35%)
Jan 10, 2007
3.988
4.060
3.988
4.037
239,712
+0.02(+0.45%)
Jan 09, 2007
4.040
4.071
3.975
4.019
148,263
-0.01(-0.32%)
Jan 08, 2007
3.982
4.066
3.946
4.032
303,488
+0.06(+1.51%)
Jan 05, 2007
4.016
4.029
3.964
3.972
332,448
-0.07(-1.74%)
Jan 04, 2007
4.073
4.073
3.990
4.042
262,729
-0.02(-0.45%)
Jan 03, 2007
3.967
4.152
3.967
4.060
502,649
+0.08(+1.89%)
Dec 29, 2006
3.956
4.001
3.938
3.985
478,986
+0.05(+1.32%)
Dec 28, 2006
3.956
3.956
3.917
3.933
225,904
-0.02(-0.53%)
Dec 27, 2006
3.910
3.964
3.889
3.954
917,910
+0.03(+0.80%)
Dec 26, 2006
3.899
3.956
3.860
3.923
300,714
+0.02(+0.53%)
Dec 22, 2006
3.899
3.923
3.899
3.902
60,302
-0.02(-0.46%)
Dec 21, 2006
3.904
3.925
3.881
3.920
342,406
+0.02(+0.53%)
Dec 20, 2006
3.925
3.925
3.889
3.899
227,741
-0.03(-0.66%)
Dec 19, 2006
3.910
4.295
3.852
3.925
666,161
+0.03(+0.87%)
Dec 18, 2006
3.902
3.904
3.886
3.891
196,306
+0.00(+0.07%)
Dec 15, 2006
3.902
3.904
3.878
3.889
2,049,373
-0.02(-0.40%)
Dec 14, 2006
3.889
3.917
3.876
3.904
636,363
+0.01(+0.13%)
Dec 13, 2006
3.899
3.917
3.868
3.899
133,948
+0.00(+0.00%)
Dec 12, 2006
3.902
3.904
3.883
3.899
125,254
+0.00(+0.00%)
Dec 11, 2006
3.860
3.899
3.860
3.899
106,855
+0.02(+0.60%)
Dec 08, 2006
3.865
3.891
3.857
3.876
53,798
+0.01(+0.13%)
Dec 07, 2006
3.863
3.883
3.844
3.870
82,270
+0.00(+0.00%)
Dec 06, 2006
3.839
3.878
3.821
3.870
65,950
+0.02(+0.41%)
Dec 05, 2006
3.863
3.904
3.842
3.855
1,708,130
+0.01(+0.20%)
Dec 04, 2006
3.800
3.857
3.777
3.847
225,209
+0.04(+0.96%)
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
.