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
)
13.71
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 23, 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 (%)
Mar 31, 2009
0.9427
1.039
0.9297
0.9948
293,238
+0.11(+13.02%)
Mar 30, 2009
0.9896
0.9896
0.8229
0.8802
468,866
-0.30(-25.71%)
Mar 26, 2009
1.133
1.185
1.104
1.185
252,669
+0.07(+6.56%)
Mar 25, 2009
1.102
1.130
1.034
1.112
235,873
+0.04(+3.39%)
Mar 24, 2009
1.156
1.185
1.073
1.076
154,289
-0.11(-9.23%)
Mar 23, 2009
1.109
1.198
1.016
1.185
311,785
+0.17(+16.97%)
Mar 20, 2009
1.172
1.221
0.9818
1.013
401,390
-0.15(-12.58%)
Mar 19, 2009
1.237
1.273
1.156
1.159
242,808
-0.06(-4.71%)
Mar 18, 2009
1.099
1.216
1.094
1.216
237,113
+0.11(+10.14%)
Mar 17, 2009
1.034
1.112
1.034
1.104
134,682
+0.07(+6.53%)
Mar 16, 2009
1.023
1.081
1.010
1.036
243,430
+0.03(+3.11%)
Mar 13, 2009
0.9948
1.026
0.9538
1.005
201,893
+0.02(+1.85%)
Mar 12, 2009
0.6563
1.039
0.6510
0.9870
417,088
+0.33(+49.80%)
Mar 11, 2009
0.7005
0.7292
0.6537
0.6589
125,950
-0.04(-6.30%)
Mar 10, 2009
0.5885
0.7136
0.5885
0.7031
382,885
+0.08(+12.50%)
Mar 09, 2009
0.6328
0.7213
0.6042
0.6250
292,846
-0.01(-2.04%)
Mar 06, 2009
0.7474
0.7969
0.5885
0.6380
547,481
-0.12(-16.10%)
Mar 05, 2009
0.7995
0.8021
0.7500
0.7604
253,886
-0.07(-8.75%)
Mar 04, 2009
0.8281
0.8438
0.7474
0.8333
243,698
-0.12(-12.57%)
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
.