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
)
14.19
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 16, 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
3.943
3.951
3.857
3.932
289,152
+0.02(+0.60%)
Mar 30, 2006
3.922
3.961
3.883
3.909
163,509
-0.02(-0.53%)
Mar 29, 2006
3.906
3.940
3.898
3.930
285,546
+0.02(+0.40%)
Mar 28, 2006
3.938
3.971
3.906
3.914
196,367
-0.04(-0.99%)
Mar 27, 2006
3.966
3.971
3.917
3.953
151,543
+0.01(+0.20%)
Mar 24, 2006
3.919
3.984
3.896
3.945
115,459
+0.01(+0.33%)
Mar 23, 2006
3.943
4.000
3.906
3.932
127,870
-0.03(-0.66%)
Mar 22, 2006
3.977
3.987
3.904
3.958
139,390
+0.05(+1.20%)
Mar 21, 2006
3.982
3.984
3.909
3.912
204,500
-0.06(-1.51%)
Mar 20, 2006
3.961
3.982
3.932
3.971
130,708
+0.04(+0.93%)
Mar 17, 2006
3.971
3.984
3.927
3.935
565,932
-0.01(-0.13%)
Mar 16, 2006
3.951
3.971
3.906
3.940
127,106
+0.03(+0.67%)
Mar 15, 2006
3.997
4.000
3.906
3.914
285,139
-0.06(-1.44%)
Mar 14, 2006
3.945
3.997
3.896
3.971
218,309
+0.03(+0.86%)
Mar 13, 2006
3.930
3.958
3.883
3.938
181,034
+0.02(+0.47%)
Mar 10, 2006
3.896
3.927
3.888
3.919
96,210
+0.02(+0.60%)
Mar 09, 2006
3.930
3.956
3.891
3.896
370,624
-0.03(-0.66%)
Mar 08, 2006
3.932
3.943
3.893
3.922
176,284
+0.02(+0.47%)
Mar 07, 2006
3.914
3.945
3.893
3.904
228,139
-0.03(-0.86%)
Mar 06, 2006
3.945
3.945
3.914
3.938
180,155
+0.01(+0.13%)
Mar 03, 2006
3.943
3.945
3.912
3.932
571,896
-0.00(-0.07%)
Mar 02, 2006
3.945
3.945
3.919
3.935
274,652
-0.01(-0.20%)
Mar 01, 2006
3.912
3.945
3.912
3.943
159,408
+0.02(+0.46%)
Feb 28, 2006
3.945
3.945
3.909
3.925
225,651
-0.02(-0.53%)
Feb 27, 2006
3.943
3.948
3.914
3.945
304,212
+0.01(+0.20%)
Feb 24, 2006
3.925
3.945
3.875
3.938
292,412
+0.04(+1.00%)
Feb 23, 2006
3.914
3.945
3.875
3.898
242,961
-0.03(-0.80%)
Feb 22, 2006
3.893
3.943
3.888
3.930
322,467
+0.03(+0.67%)
Feb 21, 2006
3.943
3.945
3.818
3.904
129,114
-0.01(-0.20%)
Feb 17, 2006
3.958
3.971
3.893
3.912
269,618
-0.01(-0.27%)
Feb 16, 2006
3.932
4.010
3.909
3.922
277,628
-0.03(-0.86%)
Feb 15, 2006
3.922
3.971
3.867
3.956
185,638
+0.08(+1.95%)
Feb 14, 2006
3.932
3.940
3.867
3.880
171,020
-0.04(-0.93%)
Feb 13, 2006
3.927
3.927
3.866
3.917
181,783
+0.04(+0.94%)
Feb 10, 2006
3.859
3.906
3.841
3.880
274,245
+0.01(+0.20%)
Feb 09, 2006
3.932
3.940
3.831
3.872
168,101
-0.03(-0.87%)
Feb 08, 2006
3.906
3.945
3.854
3.906
195,373
+0.03(+0.67%)
Feb 07, 2006
3.883
3.943
3.875
3.880
163,113
-0.01(-0.33%)
Feb 06, 2006
3.888
3.958
3.852
3.893
188,219
-0.01(-0.27%)
Feb 03, 2006
3.906
3.932
3.854
3.904
169,119
+0.01(+0.20%)
Feb 02, 2006
3.844
3.958
3.828
3.896
224,449
+0.04(+0.94%)
Feb 01, 2006
3.836
3.891
3.792
3.859
177,897
+0.05(+1.40%)
Jan 31, 2006
3.867
3.867
3.771
3.806
250,196
-0.03(-0.78%)
Jan 30, 2006
3.880
3.880
3.807
3.836
235,500
-0.02(-0.61%)
Jan 27, 2006
3.938
3.938
3.839
3.859
186,664
-0.06(-1.46%)
Jan 26, 2006
3.891
3.917
3.810
3.917
218,700
+0.08(+1.97%)
Jan 25, 2006
3.839
3.841
3.758
3.841
210,652
+0.02(+0.48%)
Jan 24, 2006
3.784
3.841
3.755
3.823
202,565
-0.00(-0.07%)
Jan 23, 2006
3.815
3.841
3.784
3.826
147,100
+0.06(+1.66%)
Jan 20, 2006
3.836
3.836
3.750
3.763
184,264
-0.04(-1.16%)
Jan 19, 2006
3.828
3.828
3.742
3.807
122,863
+0.05(+1.25%)
Jan 18, 2006
3.763
3.841
3.737
3.760
166,665
-0.03(-0.89%)
Jan 17, 2006
3.750
3.841
3.750
3.794
89,586
-0.02(-0.48%)
Jan 13, 2006
3.802
3.865
3.732
3.813
305,541
+0.01(+0.21%)
Jan 12, 2006
3.828
3.841
3.787
3.805
196,605
-0.00(-0.07%)
Jan 11, 2006
3.719
3.836
3.654
3.807
308,014
+0.14(+3.84%)
Jan 10, 2006
3.682
3.737
3.609
3.667
448,211
+0.04(+1.15%)
Jan 09, 2006
3.633
3.646
3.581
3.625
215,125
+0.02(+0.58%)
Jan 06, 2006
3.682
3.711
3.581
3.604
226,111
-0.01(-0.14%)
Jan 05, 2006
3.638
3.711
3.596
3.609
231,764
-0.04(-1.07%)
Jan 04, 2006
3.656
3.693
3.594
3.648
237,013
+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
.