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, 2016
3.201
3.210
3.187
3.205
375,555
+0.02(+0.57%)
Mar 30, 2016
3.201
3.201
3.183
3.187
213,422
-0.00(-0.14%)
Mar 29, 2016
3.174
3.205
3.173
3.192
240,994
+0.00(+0.00%)
Mar 28, 2016
3.205
3.210
3.164
3.192
305,605
+0.00(+0.00%)
Mar 24, 2016
3.192
3.192
3.192
3.192
202,573
-0.00(-0.14%)
Mar 23, 2016
3.205
3.215
3.187
3.196
237,470
-0.01(-0.28%)
Mar 22, 2016
3.215
3.233
3.196
3.205
307,604
-0.03(-0.85%)
Mar 21, 2016
3.224
3.237
3.219
3.233
193,708
+0.02(+0.57%)
Mar 18, 2016
3.233
3.246
3.201
3.215
239,630
-0.00(-0.14%)
Mar 17, 2016
3.201
3.247
3.187
3.219
438,274
+0.02(+0.75%)
Mar 16, 2016
3.218
3.222
3.177
3.195
332,507
-0.02(-0.70%)
Mar 15, 2016
3.213
3.231
3.182
3.218
255,827
+0.00(+0.14%)
Mar 14, 2016
3.186
3.240
3.177
3.213
235,380
+0.00(+0.14%)
Mar 11, 2016
3.191
3.218
3.173
3.209
396,007
+0.02(+0.57%)
Mar 10, 2016
3.186
3.227
3.173
3.191
251,149
-0.00(-0.14%)
Mar 09, 2016
3.177
3.218
3.164
3.195
240,374
+0.02(+0.57%)
Mar 08, 2016
3.209
3.225
3.155
3.177
289,797
-0.04(-1.27%)
Mar 07, 2016
3.145
3.259
3.145
3.218
339,821
+0.06(+2.01%)
Mar 04, 2016
3.164
3.195
3.155
3.155
240,002
-0.01(-0.29%)
Mar 03, 2016
3.182
3.198
3.158
3.164
224,105
-0.01(-0.29%)
Mar 02, 2016
3.164
3.186
3.155
3.173
210,204
-0.00(-0.14%)
Mar 01, 2016
3.150
3.182
3.127
3.177
459,565
+0.04(+1.30%)
Feb 29, 2016
3.046
3.155
3.037
3.136
290,031
+0.09(+2.97%)
Feb 26, 2016
3.014
3.069
3.005
3.046
314,935
+0.04(+1.20%)
Feb 25, 2016
2.992
3.037
2.987
3.010
209,234
+0.03(+1.06%)
Feb 24, 2016
2.992
3.023
2.951
2.978
151,150
-0.01(-0.45%)
Feb 23, 2016
2.946
3.023
2.946
2.992
209,877
+0.01(+0.46%)
Feb 22, 2016
3.010
3.032
2.969
2.978
350,232
-0.04(-1.35%)
Feb 19, 2016
3.059
3.069
2.987
3.019
176,960
-0.05(-1.48%)
Feb 18, 2016
2.996
3.087
2.960
3.064
283,029
+0.10(+3.20%)
Feb 17, 2016
2.955
3.023
2.942
2.969
261,691
+0.01(+0.31%)
Feb 16, 2016
2.987
2.987
2.919
2.960
244,360
+0.03(+0.97%)
Feb 12, 2016
2.909
2.932
2.932
2.932
265,249
+0.04(+1.24%)
Feb 11, 2016
2.923
2.936
2.869
2.896
517,595
-0.06(-1.97%)
Feb 10, 2016
2.963
2.988
2.923
2.954
283,859
-0.00(-0.15%)
Feb 09, 2016
2.963
3.003
2.945
2.958
442,460
-0.05(-1.64%)
Feb 08, 2016
3.071
3.151
2.945
3.008
636,282
-0.07(-2.33%)
Feb 05, 2016
3.133
3.138
3.057
3.080
465,730
-0.05(-1.58%)
Feb 04, 2016
3.205
3.218
3.084
3.129
950,875
-0.12(-3.59%)
Feb 03, 2016
3.259
3.281
3.218
3.245
252,428
+0.01(+0.28%)
Feb 02, 2016
3.290
3.322
3.223
3.236
337,962
-0.05(-1.63%)
Feb 01, 2016
3.227
3.340
3.183
3.290
451,035
+0.04(+1.10%)
Jan 29, 2016
3.295
3.362
3.223
3.254
511,206
-0.02(-0.55%)
Jan 28, 2016
3.250
3.295
3.241
3.272
196,735
+0.05(+1.67%)
Jan 27, 2016
3.210
3.277
3.187
3.218
281,771
+0.00(+0.14%)
Jan 26, 2016
3.156
3.236
3.156
3.214
209,143
+0.04(+1.41%)
Jan 25, 2016
3.241
3.250
3.169
3.169
164,318
-0.07(-2.21%)
Jan 22, 2016
3.187
3.272
3.156
3.241
288,905
+0.07(+2.26%)
Jan 21, 2016
3.147
3.210
3.138
3.169
359,797
+0.02(+0.71%)
Jan 20, 2016
3.165
3.236
3.066
3.147
943,411
-0.11(-3.27%)
Jan 19, 2016
3.182
3.280
3.182
3.253
577,459
+0.07(+2.23%)
Jan 15, 2016
3.155
3.182
3.182
3.182
705,623
-0.10(-2.98%)
Jan 14, 2016
3.324
3.333
3.151
3.280
747,348
-0.05(-1.47%)
Jan 13, 2016
3.311
3.404
3.311
3.329
430,900
-0.00(-0.13%)
Jan 12, 2016
3.449
3.480
3.293
3.333
527,637
-0.10(-2.98%)
Jan 11, 2016
3.475
3.480
3.422
3.435
230,391
-0.03(-0.77%)
Jan 08, 2016
3.435
3.475
3.400
3.462
219,370
+0.06(+1.70%)
Jan 07, 2016
3.453
3.484
3.382
3.404
404,153
-0.12(-3.28%)
Jan 06, 2016
3.511
3.520
3.458
3.520
239,212
+0.00(+0.13%)
Jan 05, 2016
3.533
3.533
3.475
3.515
304,912
-0.02(-0.50%)
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
.