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
+0.05 (+0.35%)
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, 2015
3.083
3.112
3.025
3.038
867,122
-0.04(-1.33%)
Mar 30, 2015
3.079
3.083
3.062
3.079
446,577
+0.01(+0.27%)
Mar 27, 2015
3.058
3.079
3.050
3.071
288,267
+0.02(+0.54%)
Mar 26, 2015
3.054
3.087
3.042
3.054
342,919
+0.00(+0.13%)
Mar 25, 2015
3.062
3.066
3.038
3.050
455,839
-0.00(-0.13%)
Mar 24, 2015
3.038
3.058
3.021
3.054
413,363
+0.02(+0.81%)
Mar 23, 2015
3.038
3.038
3.017
3.030
249,455
-0.01(-0.27%)
Mar 20, 2015
3.050
3.054
3.017
3.038
311,027
+0.00(+0.00%)
Mar 19, 2015
3.042
3.042
3.021
3.038
303,619
-0.00(-0.14%)
Mar 18, 2015
3.025
3.046
3.013
3.042
379,037
+0.02(+0.82%)
Mar 17, 2015
3.013
3.021
2.997
3.017
428,901
+0.01(+0.27%)
Mar 16, 2015
3.029
3.034
2.997
3.009
427,553
-0.01(-0.40%)
Mar 13, 2015
3.013
3.025
2.997
3.021
327,095
+0.01(+0.41%)
Mar 12, 2015
3.005
3.013
2.993
3.009
369,717
+0.01(+0.27%)
Mar 11, 2015
2.977
3.009
2.972
3.001
635,374
+0.02(+0.82%)
Mar 10, 2015
2.981
3.009
2.972
2.977
2,854,707
-0.12(-3.82%)
Mar 09, 2015
3.152
3.168
3.095
3.095
468,654
-0.05(-1.55%)
Mar 06, 2015
3.135
3.148
3.095
3.143
399,303
+0.01(+0.26%)
Mar 05, 2015
3.168
3.184
3.131
3.135
368,553
-0.03(-1.03%)
Mar 04, 2015
3.168
3.176
3.176
3.168
345,858
-0.01(-0.26%)
Mar 03, 2015
3.237
3.237
3.156
3.176
409,500
-0.06(-1.76%)
Mar 02, 2015
3.262
3.274
3.209
3.233
436,239
-0.01(-0.25%)
Feb 27, 2015
3.233
3.262
3.217
3.241
560,131
+0.02(+0.63%)
Feb 26, 2015
3.213
3.225
3.196
3.221
292,212
+0.01(+0.38%)
Feb 25, 2015
3.196
3.213
3.176
3.209
278,449
+0.02(+0.64%)
Feb 24, 2015
3.196
3.200
3.152
3.188
288,779
+0.00(+0.00%)
Feb 23, 2015
3.180
3.192
3.168
3.188
337,584
+0.01(+0.38%)
Feb 20, 2015
3.156
3.176
3.131
3.176
200,549
+0.02(+0.65%)
Feb 19, 2015
3.168
3.176
3.148
3.156
219,815
-0.01(-0.39%)
Feb 18, 2015
3.164
3.172
3.127
3.168
194,254
+0.00(+0.13%)
Feb 17, 2015
3.131
3.164
3.103
3.164
340,431
+0.03(+1.04%)
Feb 13, 2015
3.086
3.131
3.131
3.131
238,465
+0.04(+1.45%)
Feb 12, 2015
3.095
3.107
3.050
3.086
433,274
+0.00(+0.00%)
Feb 11, 2015
3.171
3.175
3.070
3.086
396,550
-0.09(-2.80%)
Feb 10, 2015
3.151
3.179
3.095
3.175
405,142
+0.04(+1.16%)
Feb 09, 2015
3.078
3.139
3.062
3.139
454,512
+0.05(+1.57%)
Feb 06, 2015
3.030
3.091
3.022
3.091
406,954
+0.06(+2.00%)
Feb 05, 2015
2.994
3.030
2.977
3.030
296,461
+0.05(+1.76%)
Feb 04, 2015
2.949
2.998
2.949
2.977
164,437
+0.00(+0.00%)
Feb 03, 2015
2.969
2.990
2.953
2.977
228,959
+0.01(+0.27%)
Feb 02, 2015
2.961
2.969
2.941
2.969
106,203
+0.01(+0.41%)
Jan 30, 2015
2.961
2.961
2.953
2.957
124,582
-0.00(-0.14%)
Jan 29, 2015
2.949
2.965
2.933
2.961
121,334
+0.01(+0.41%)
Jan 28, 2015
2.973
2.973
2.941
2.949
164,477
-0.02(-0.68%)
Jan 27, 2015
2.933
2.969
2.929
2.969
112,906
+0.02(+0.68%)
Jan 26, 2015
2.965
2.969
2.941
2.949
198,339
-0.01(-0.41%)
Jan 23, 2015
2.961
2.967
2.941
2.961
121,703
+0.01(+0.41%)
Jan 22, 2015
2.933
2.977
2.905
2.949
141,531
+0.02(+0.55%)
Jan 21, 2015
2.945
2.965
2.929
2.933
150,264
-0.03(-1.09%)
Jan 20, 2015
2.945
2.973
2.937
2.965
406,614
+0.02(+0.68%)
Jan 16, 2015
2.921
2.949
2.897
2.945
177,263
+0.03(+1.10%)
Jan 15, 2015
2.933
2.949
2.893
2.913
187,368
-0.04(-1.22%)
Jan 14, 2015
2.925
2.949
2.915
2.949
225,517
+0.01(+0.41%)
Jan 13, 2015
2.925
2.945
2.917
2.937
213,079
+0.01(+0.27%)
Jan 12, 2015
2.941
2.941
2.905
2.929
155,090
-0.00(-0.14%)
Jan 09, 2015
2.945
2.945
2.905
2.933
164,344
-0.01(-0.27%)
Jan 08, 2015
2.913
2.941
2.913
2.941
125,905
+0.03(+1.10%)
Jan 07, 2015
2.913
2.925
2.897
2.909
102,145
+0.01(+0.28%)
Jan 06, 2015
2.901
2.929
2.889
2.901
201,889
-0.01(-0.28%)
Jan 05, 2015
2.857
2.929
2.857
2.909
442,009
+0.06(+2.11%)
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
.