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
)
14.22
+0.13 (+0.92%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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, 2006
3.965
3.973
3.879
3.955
287,524
+0.02(+0.60%)
Mar 30, 2006
3.944
3.983
3.905
3.931
162,588
-0.02(-0.53%)
Mar 29, 2006
3.928
3.962
3.921
3.952
283,939
+0.02(+0.40%)
Mar 28, 2006
3.960
3.994
3.928
3.936
195,262
-0.04(-0.99%)
Mar 27, 2006
3.989
3.994
3.939
3.976
150,690
+0.01(+0.20%)
Mar 24, 2006
3.942
4.007
3.918
3.968
114,809
+0.01(+0.33%)
Mar 23, 2006
3.965
4.023
3.928
3.955
127,150
-0.03(-0.66%)
Mar 22, 2006
3.999
4.010
3.926
3.981
138,605
+0.05(+1.20%)
Mar 21, 2006
4.004
4.007
3.931
3.934
203,349
-0.06(-1.51%)
Mar 20, 2006
3.983
4.004
3.955
3.994
129,972
+0.04(+0.93%)
Mar 17, 2006
3.994
4.007
3.949
3.957
562,746
-0.01(-0.13%)
Mar 16, 2006
3.973
3.994
3.928
3.962
126,390
+0.03(+0.67%)
Mar 15, 2006
4.020
4.023
3.928
3.936
283,534
-0.06(-1.44%)
Mar 14, 2006
3.968
4.020
3.918
3.994
217,080
+0.03(+0.86%)
Mar 13, 2006
3.952
3.981
3.905
3.960
180,015
+0.02(+0.47%)
Mar 10, 2006
3.918
3.949
3.910
3.942
95,668
+0.02(+0.60%)
Mar 09, 2006
3.952
3.978
3.913
3.918
368,538
-0.03(-0.66%)
Mar 08, 2006
3.955
3.965
3.915
3.944
175,292
+0.02(+0.47%)
Mar 07, 2006
3.936
3.968
3.915
3.926
226,855
-0.03(-0.86%)
Mar 06, 2006
3.968
3.968
3.936
3.960
179,141
+0.01(+0.13%)
Mar 03, 2006
3.965
3.968
3.934
3.955
568,676
-0.00(-0.07%)
Mar 02, 2006
3.968
3.968
3.942
3.957
273,106
-0.01(-0.20%)
Mar 01, 2006
3.934
3.968
3.934
3.965
158,510
+0.02(+0.46%)
Feb 28, 2006
3.968
3.968
3.931
3.947
224,380
-0.02(-0.53%)
Feb 27, 2006
3.965
3.970
3.936
3.968
302,500
+0.01(+0.20%)
Feb 24, 2006
3.947
3.968
3.897
3.960
290,766
+0.04(+1.00%)
Feb 23, 2006
3.936
3.968
3.897
3.921
241,593
-0.03(-0.80%)
Feb 22, 2006
3.915
3.965
3.910
3.952
320,652
+0.03(+0.67%)
Feb 21, 2006
3.965
3.968
3.839
3.926
128,387
-0.01(-0.20%)
Feb 17, 2006
3.981
3.994
3.915
3.934
268,100
-0.01(-0.27%)
Feb 16, 2006
3.955
4.033
3.931
3.944
276,065
-0.03(-0.86%)
Feb 15, 2006
3.944
3.994
3.889
3.978
184,593
+0.08(+1.95%)
Feb 14, 2006
3.955
3.962
3.889
3.902
170,057
-0.04(-0.93%)
Feb 13, 2006
3.949
3.949
3.888
3.939
180,760
+0.04(+0.94%)
Feb 10, 2006
3.881
3.928
3.863
3.902
272,701
+0.01(+0.20%)
Feb 09, 2006
3.955
3.962
3.852
3.894
167,155
-0.03(-0.87%)
Feb 08, 2006
3.928
3.968
3.876
3.928
194,273
+0.03(+0.67%)
Feb 07, 2006
3.905
3.965
3.897
3.902
162,195
-0.01(-0.33%)
Feb 06, 2006
3.910
3.981
3.873
3.915
187,159
-0.01(-0.27%)
Feb 03, 2006
3.928
3.955
3.876
3.926
168,167
+0.01(+0.20%)
Feb 02, 2006
3.866
3.981
3.850
3.918
223,185
+0.04(+0.94%)
Feb 01, 2006
3.858
3.913
3.813
3.881
176,895
+0.05(+1.40%)
Jan 31, 2006
3.889
3.889
3.792
3.828
248,787
-0.03(-0.78%)
Jan 30, 2006
3.902
3.902
3.829
3.858
234,174
-0.02(-0.61%)
Jan 27, 2006
3.960
3.960
3.860
3.881
185,613
-0.06(-1.46%)
Jan 26, 2006
3.913
3.939
3.831
3.939
217,469
+0.08(+1.97%)
Jan 25, 2006
3.860
3.863
3.779
3.863
209,466
+0.02(+0.48%)
Jan 24, 2006
3.805
3.863
3.777
3.845
201,424
-0.00(-0.07%)
Jan 23, 2006
3.837
3.863
3.805
3.847
146,272
+0.06(+1.66%)
Jan 20, 2006
3.858
3.858
3.771
3.784
183,226
-0.04(-1.16%)
Jan 19, 2006
3.850
3.850
3.763
3.829
122,171
+0.05(+1.25%)
Jan 18, 2006
3.784
3.863
3.758
3.782
165,727
-0.03(-0.89%)
Jan 17, 2006
3.771
3.863
3.771
3.816
89,081
-0.02(-0.48%)
Jan 13, 2006
3.824
3.887
3.753
3.834
303,821
+0.01(+0.21%)
Jan 12, 2006
3.850
3.863
3.808
3.826
195,498
-0.00(-0.07%)
Jan 11, 2006
3.740
3.858
3.674
3.829
306,280
+0.14(+3.84%)
Jan 10, 2006
3.703
3.758
3.630
3.687
445,687
+0.04(+1.15%)
Jan 09, 2006
3.653
3.667
3.601
3.646
213,914
+0.02(+0.58%)
Jan 06, 2006
3.703
3.732
3.601
3.625
224,838
-0.01(-0.14%)
Jan 05, 2006
3.659
3.732
3.617
3.630
230,459
-0.04(-1.07%)
Jan 04, 2006
3.677
3.714
3.614
3.669
235,679
+0.02(+0.57%)
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
.