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
)
14.27
+0.05 (+0.35%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 13, 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 27, 2009
1.066
1.144
0.9350
1.058
329,965
+0.13(+13.80%)
Feb 26, 2009
0.8721
1.008
0.8721
0.9297
189,958
+0.07(+8.23%)
Feb 25, 2009
0.8119
0.8904
0.7726
0.8590
217,408
+0.04(+5.13%)
Feb 24, 2009
0.7647
1.048
0.7385
0.8171
374,475
+0.07(+8.71%)
Feb 23, 2009
0.9376
0.9376
0.7412
0.7516
280,678
-0.17(-18.70%)
Feb 20, 2009
0.9612
0.9664
0.9192
0.9245
322,676
-0.04(-4.34%)
Feb 19, 2009
1.016
1.048
0.9664
0.9664
125,333
-0.03(-3.40%)
Feb 18, 2009
1.048
1.097
0.9900
1.000
140,709
-0.03(-2.55%)
Feb 17, 2009
1.069
1.074
1.014
1.027
264,900
-0.04(-3.69%)
Feb 13, 2009
1.048
1.110
1.003
1.066
213,177
+0.01(+0.74%)
Feb 12, 2009
1.014
1.129
1.014
1.058
148,586
-0.04(-4.04%)
Feb 11, 2009
1.134
1.155
1.079
1.103
116,447
-0.01(-0.94%)
Feb 10, 2009
1.275
1.281
1.113
1.113
344,387
-0.17(-13.27%)
Feb 09, 2009
1.304
1.323
1.260
1.283
157,097
-0.04(-2.78%)
Feb 06, 2009
1.294
1.375
1.236
1.320
191,688
+0.03(+2.44%)
Feb 05, 2009
1.129
1.312
1.129
1.289
291,598
+0.13(+11.31%)
Feb 04, 2009
1.506
1.516
1.158
1.158
356,773
-0.35(-23.26%)
Feb 03, 2009
1.469
1.509
1.344
1.509
180,225
+0.05(+3.41%)
Feb 02, 2009
1.362
1.467
1.270
1.459
288,028
+0.12(+9.22%)
Jan 30, 2009
1.493
1.493
1.336
1.336
377,274
-0.09(-6.59%)
Jan 29, 2009
1.469
1.469
1.388
1.430
266,806
-0.07(-4.71%)
Jan 28, 2009
1.375
1.527
1.294
1.501
239,577
+0.14(+10.62%)
Jan 27, 2009
1.231
1.359
1.231
1.357
112,045
+0.15(+12.36%)
Jan 26, 2009
1.155
1.244
1.122
1.207
87,997
+0.05(+4.54%)
Jan 23, 2009
1.142
1.181
1.118
1.155
138,372
-0.03(-2.43%)
Jan 22, 2009
1.192
1.241
1.176
1.184
103,824
-0.05(-4.03%)
Jan 21, 2009
1.074
1.257
1.074
1.234
163,210
+0.14(+12.68%)
Jan 20, 2009
1.344
1.385
1.089
1.095
162,848
-0.28(-20.53%)
Jan 16, 2009
1.291
1.419
1.273
1.378
328,514
+0.15(+12.15%)
Jan 15, 2009
1.179
1.296
1.048
1.228
258,066
+0.05(+4.22%)
Jan 14, 2009
1.289
1.370
1.179
1.179
200,168
-0.15(-11.07%)
Jan 13, 2009
1.273
1.354
1.273
1.325
86,702
+0.04(+3.05%)
Jan 12, 2009
1.289
1.378
1.254
1.286
192,409
-0.01(-0.81%)
Jan 09, 2009
1.535
1.566
1.286
1.296
227,767
-0.24(-15.38%)
Jan 08, 2009
1.378
1.532
1.378
1.532
73,728
+0.13(+8.94%)
Jan 07, 2009
1.378
1.435
1.375
1.406
115,600
+0.01(+0.37%)
Jan 06, 2009
1.419
1.438
1.349
1.401
153,260
-0.00(-0.19%)
Jan 05, 2009
1.351
1.404
1.302
1.404
171,000
+0.06(+4.28%)
Jan 02, 2009
1.281
1.362
1.155
1.346
206,812
+0.06(+4.68%)
Dec 31, 2008
1.082
1.286
1.025
1.286
470,079
+0.23(+22.14%)
Dec 30, 2008
1.076
1.108
0.9481
1.053
971,083
+0.00(+0.00%)
Dec 29, 2008
1.108
1.197
1.050
1.053
270,681
-0.05(-4.96%)
Dec 26, 2008
1.142
1.142
1.051
1.108
168,308
-0.02(-1.63%)
Dec 24, 2008
1.087
1.215
1.081
1.126
125,432
+0.04(+3.86%)
Dec 23, 2008
1.176
1.215
1.058
1.084
275,829
-0.09(-7.38%)
Dec 22, 2008
1.270
1.315
1.126
1.171
286,531
-0.10(-7.84%)
Dec 19, 2008
1.346
1.354
1.265
1.270
666,990
-0.03(-2.02%)
Dec 18, 2008
1.317
1.346
1.228
1.296
271,342
-0.02(-1.20%)
Dec 17, 2008
1.351
1.383
1.231
1.312
241,166
-0.03(-2.53%)
Dec 16, 2008
1.341
1.372
1.273
1.346
236,251
+0.04(+2.80%)
Dec 15, 2008
1.401
1.438
1.286
1.309
151,492
-0.09(-6.19%)
Dec 12, 2008
1.176
1.404
1.152
1.396
380,676
+0.18(+15.12%)
Dec 11, 2008
1.370
1.425
1.207
1.213
231,559
-0.18(-13.13%)
Dec 10, 2008
1.351
1.438
1.291
1.396
150,893
+0.05(+4.10%)
Dec 09, 2008
1.378
1.440
1.325
1.341
212,704
-0.06(-4.12%)
Dec 08, 2008
1.110
1.409
1.110
1.399
552,696
+0.12(+9.20%)
Dec 05, 2008
1.210
1.283
1.124
1.281
156,452
+0.05(+4.04%)
Dec 04, 2008
1.097
1.247
1.024
1.231
236,007
+0.11(+10.07%)
Dec 03, 2008
1.011
1.118
0.9402
1.118
152,565
+0.10(+9.49%)
Dec 02, 2008
0.9638
1.034
0.9297
1.021
161,710
+0.08(+8.94%)
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
.