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
-0.23 (-1.65%)
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, 2014
3.049
3.071
3.038
3.060
540,560
+0.02(+0.61%)
Mar 28, 2014
3.034
3.057
3.005
3.042
386,460
+0.02(+0.61%)
Mar 27, 2014
3.034
3.045
3.016
3.023
420,720
-0.01(-0.37%)
Mar 26, 2014
3.075
3.075
3.034
3.034
520,846
-0.03(-0.97%)
Mar 25, 2014
3.057
3.082
3.049
3.064
1,328,871
-0.00(-0.12%)
Mar 24, 2014
3.064
3.071
3.053
3.068
504,524
+0.00(+0.12%)
Mar 21, 2014
3.071
3.071
3.034
3.064
1,100,006
-0.01(-0.24%)
Mar 20, 2014
3.027
3.075
3.027
3.071
415,045
+0.03(+1.10%)
Mar 19, 2014
3.049
3.068
3.005
3.038
550,227
+0.00(+0.00%)
Mar 18, 2014
3.053
3.075
3.031
3.038
674,577
-0.03(-0.85%)
Mar 17, 2014
3.057
3.075
3.042
3.064
402,641
+0.02(+0.61%)
Mar 14, 2014
3.031
3.057
3.023
3.045
349,313
+0.00(+0.00%)
Mar 13, 2014
3.045
3.079
3.031
3.045
529,246
-0.00(-0.12%)
Mar 12, 2014
3.016
3.049
3.012
3.049
889,934
+0.04(+1.47%)
Mar 11, 2014
3.009
3.027
2.994
3.005
434,432
-0.00(-0.12%)
Mar 10, 2014
3.042
3.049
2.998
3.009
559,244
-0.02(-0.73%)
Mar 07, 2014
3.023
3.053
2.998
3.031
853,864
+0.03(+0.86%)
Mar 06, 2014
3.009
3.023
2.980
3.005
388,193
+0.01(+0.37%)
Mar 05, 2014
2.987
3.016
2.979
2.994
755,154
+0.01(+0.25%)
Mar 04, 2014
3.027
3.053
2.983
2.987
1,033,645
-0.03(-0.97%)
Mar 03, 2014
2.998
3.060
2.994
3.016
773,073
+0.02(+0.61%)
Feb 28, 2014
2.994
3.012
2.965
2.998
391,582
+0.02(+0.62%)
Feb 27, 2014
2.939
2.983
2.921
2.979
346,175
+0.04(+1.37%)
Feb 26, 2014
2.924
2.957
2.913
2.939
362,720
+0.02(+0.63%)
Feb 25, 2014
2.979
2.983
2.906
2.921
594,604
-0.05(-1.61%)
Feb 24, 2014
2.950
2.994
2.943
2.968
361,394
+0.00(+0.12%)
Feb 21, 2014
2.943
2.979
2.939
2.965
431,462
+0.02(+0.62%)
Feb 20, 2014
2.899
2.957
2.899
2.946
464,459
+0.05(+1.65%)
Feb 19, 2014
2.924
2.957
2.899
2.899
438,553
-0.03(-0.88%)
Feb 18, 2014
2.884
2.972
2.877
2.924
731,118
+0.05(+1.66%)
Feb 14, 2014
2.895
2.877
2.877
2.877
446,145
-0.01(-0.25%)
Feb 13, 2014
2.858
2.891
2.844
2.884
490,871
+0.01(+0.51%)
Feb 12, 2014
2.815
2.884
2.811
2.869
959,161
+0.11(+3.96%)
Feb 11, 2014
2.705
2.782
2.705
2.760
580,481
+0.05(+1.88%)
Feb 10, 2014
2.709
2.738
2.680
2.709
868,501
+0.01(+0.27%)
Feb 07, 2014
2.716
2.727
2.694
2.702
496,426
+0.00(+0.00%)
Feb 06, 2014
2.767
2.785
2.694
2.702
1,067,537
-0.05(-1.85%)
Feb 05, 2014
2.913
2.913
2.753
2.753
1,135,399
-0.16(-5.39%)
Feb 04, 2014
2.873
2.917
2.844
2.909
845,170
+0.04(+1.27%)
Feb 03, 2014
2.949
2.979
2.833
2.873
998,321
-0.09(-3.07%)
Jan 31, 2014
2.971
3.018
2.957
2.964
532,804
-0.05(-1.57%)
Jan 30, 2014
2.960
3.037
2.939
3.011
472,234
+0.07(+2.23%)
Jan 29, 2014
3.001
3.001
2.939
2.946
495,381
-0.07(-2.30%)
Jan 28, 2014
2.939
3.044
2.880
3.015
834,649
+0.09(+2.99%)
Jan 27, 2014
3.008
3.033
2.887
2.928
1,129,340
-0.06(-1.95%)
Jan 24, 2014
3.048
3.073
2.971
2.986
722,166
-0.05(-1.80%)
Jan 23, 2014
3.095
3.099
3.026
3.041
1,218,872
+0.04(+1.34%)
Jan 22, 2014
2.990
3.004
2.979
3.001
341,045
+0.01(+0.49%)
Jan 21, 2014
2.975
2.990
2.953
2.986
647,442
+0.04(+1.24%)
Jan 17, 2014
2.964
2.949
2.949
2.949
405,395
+0.00(+0.00%)
Jan 16, 2014
2.939
2.968
2.939
2.949
495,076
+0.00(+0.12%)
Jan 15, 2014
2.931
2.964
2.931
2.946
428,952
+0.01(+0.49%)
Jan 14, 2014
2.921
2.946
2.910
2.931
485,233
+0.02(+0.75%)
Jan 13, 2014
2.921
2.935
2.899
2.910
506,247
-0.00(-0.12%)
Jan 10, 2014
2.928
2.939
2.906
2.913
437,897
-0.00(-0.12%)
Jan 09, 2014
2.939
2.939
2.902
2.917
1,005,460
+0.00(+0.12%)
Jan 08, 2014
2.870
2.917
2.863
2.913
890,737
+0.06(+2.03%)
Jan 07, 2014
2.913
2.928
2.845
2.855
907,805
-0.05(-1.87%)
Jan 06, 2014
2.924
2.924
2.895
2.910
691,123
+0.01(+0.25%)
Jan 03, 2014
2.906
2.906
2.892
2.902
460,696
-0.01(-0.25%)
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
.