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
)
14.17
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 20, 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, 2008
2.406
2.469
2.300
2.451
410,364
+0.09(+3.63%)
Mar 28, 2008
2.435
2.451
2.286
2.365
205,260
-0.04(-1.73%)
Mar 27, 2008
2.469
2.469
2.365
2.406
150,917
-0.09(-3.55%)
Mar 26, 2008
2.529
2.552
2.474
2.495
311,201
-0.03(-1.03%)
Mar 25, 2008
2.542
2.552
2.492
2.521
149,485
-0.01(-0.21%)
Mar 24, 2008
2.586
2.604
2.500
2.526
135,389
-0.01(-0.31%)
Mar 21, 2008
2.583
2.604
2.526
2.534
92,247
+0.00(+0.00%)
Mar 20, 2008
2.583
2.604
2.526
2.534
92,247
+0.00(+0.10%)
Mar 19, 2008
2.544
2.586
2.526
2.531
133,039
+0.00(+0.10%)
Mar 18, 2008
2.630
2.677
2.523
2.529
111,039
-0.09(-3.38%)
Mar 17, 2008
2.591
2.675
2.570
2.617
121,334
+0.02(+0.70%)
Mar 14, 2008
2.654
2.680
2.591
2.599
142,254
-0.04(-1.63%)
Mar 13, 2008
2.648
2.654
2.604
2.642
152,173
-0.01(-0.44%)
Mar 12, 2008
2.617
2.677
2.612
2.654
57,737
+0.03(+1.09%)
Mar 11, 2008
2.620
2.633
2.594
2.625
113,324
+0.04(+1.41%)
Mar 10, 2008
2.630
2.643
2.589
2.589
111,293
-0.04(-1.58%)
Mar 07, 2008
2.719
2.719
2.630
2.630
92,796
-0.09(-3.44%)
Mar 06, 2008
2.742
2.742
2.711
2.724
162,602
-0.05(-1.69%)
Mar 05, 2008
2.688
2.839
2.688
2.771
140,239
+0.09(+3.50%)
Mar 04, 2008
2.742
2.755
2.676
2.677
110,195
-0.07(-2.47%)
Mar 03, 2008
2.789
2.805
2.745
2.745
159,676
-0.04(-1.59%)
Feb 29, 2008
2.815
2.865
2.789
2.789
165,582
-0.01(-0.28%)
Feb 28, 2008
2.779
2.833
2.766
2.797
148,383
+0.02(+0.75%)
Feb 27, 2008
2.818
2.818
2.766
2.776
159,715
-0.05(-1.93%)
Feb 26, 2008
2.805
2.846
2.797
2.831
111,097
+0.03(+1.12%)
Feb 25, 2008
2.740
2.815
2.734
2.800
141,882
+0.07(+2.38%)
Feb 22, 2008
2.734
2.766
2.714
2.734
225,965
+0.01(+0.19%)
Feb 21, 2008
2.740
2.771
2.724
2.729
107,488
-0.02(-0.76%)
Feb 20, 2008
2.807
2.836
2.737
2.750
231,898
-0.07(-2.40%)
Feb 19, 2008
2.839
2.839
2.758
2.818
367,253
+0.02(+0.65%)
Feb 18, 2008
2.779
2.839
2.779
2.800
126,157
+0.00(+0.00%)
Feb 15, 2008
2.779
2.839
2.779
2.800
126,157
+0.02(+0.80%)
Feb 14, 2008
2.794
2.813
2.750
2.777
165,425
-0.02(-0.79%)
Feb 13, 2008
2.745
2.815
2.740
2.800
172,321
+0.08(+2.77%)
Feb 12, 2008
2.781
2.807
2.724
2.724
120,509
-0.04(-1.32%)
Feb 11, 2008
2.732
2.797
2.732
2.760
177,640
+0.04(+1.44%)
Feb 08, 2008
2.716
2.771
2.714
2.721
112,625
-0.01(-0.19%)
Feb 07, 2008
2.742
2.745
2.690
2.727
128,427
-0.02(-0.66%)
Feb 06, 2008
2.828
2.828
2.742
2.745
134,813
-0.07(-2.59%)
Feb 05, 2008
2.841
2.891
2.750
2.818
208,175
-0.03(-1.10%)
Feb 04, 2008
2.859
2.914
2.839
2.849
177,659
+0.02(+0.55%)
Feb 01, 2008
2.628
2.833
2.628
2.833
287,405
+0.19(+7.19%)
Jan 31, 2008
2.664
2.667
2.622
2.643
116,884
+0.00(+0.10%)
Jan 30, 2008
2.643
2.661
2.607
2.641
140,584
-0.01(-0.29%)
Jan 29, 2008
2.638
2.667
2.607
2.648
60,844
+0.01(+0.39%)
Jan 28, 2008
2.560
2.641
2.560
2.638
161,781
+0.04(+1.71%)
Jan 25, 2008
2.555
2.599
2.490
2.594
243,276
+0.05(+2.05%)
Jan 24, 2008
2.466
2.544
2.445
2.542
155,913
+0.09(+3.72%)
Jan 23, 2008
2.448
2.510
2.409
2.451
236,353
-0.03(-1.26%)
Jan 22, 2008
2.461
2.576
2.427
2.482
185,058
-0.02(-0.94%)
Jan 21, 2008
2.612
2.622
2.490
2.505
169,591
+0.00(+0.00%)
Jan 18, 2008
2.612
2.622
2.490
2.505
169,591
-0.11(-4.28%)
Jan 17, 2008
2.630
2.648
2.596
2.617
220,267
-0.01(-0.50%)
Jan 16, 2008
2.615
2.641
2.612
2.630
163,923
+0.02(+0.60%)
Jan 15, 2008
2.602
2.641
2.589
2.615
87,539
-0.00(-0.10%)
Jan 14, 2008
2.622
2.630
2.578
2.617
103,079
-0.00(-0.08%)
Jan 11, 2008
2.523
2.630
2.523
2.619
286,894
+0.09(+3.69%)
Jan 10, 2008
2.458
2.581
2.458
2.526
191,064
+0.06(+2.32%)
Jan 09, 2008
2.542
2.568
2.425
2.469
302,588
-0.07(-2.57%)
Jan 08, 2008
2.586
2.622
2.534
2.534
255,045
-0.06(-2.21%)
Jan 07, 2008
2.591
2.617
2.542
2.591
572,625
+0.01(+0.40%)
Jan 04, 2008
2.596
2.612
2.565
2.581
326,833
-0.03(-1.29%)
Jan 03, 2008
2.604
2.654
2.594
2.615
195,645
+0.03(+1.31%)
Jan 02, 2008
2.555
2.617
2.555
2.581
222,932
+0.03(+1.02%)
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
.