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 (%)
Apr 30, 2014
2.908
2.957
2.904
2.949
499,365
+0.03(+1.16%)
Apr 29, 2014
2.923
2.945
2.908
2.915
312,262
-0.01(-0.26%)
Apr 28, 2014
2.942
2.967
2.912
2.923
449,427
-0.02(-0.64%)
Apr 25, 2014
2.960
2.987
2.934
2.942
365,298
-0.03(-0.88%)
Apr 24, 2014
2.998
3.002
2.957
2.968
203,550
-0.02(-0.50%)
Apr 23, 2014
2.983
3.017
2.949
2.983
347,841
-0.00(-0.13%)
Apr 22, 2014
2.945
3.013
2.927
2.987
573,640
+0.04(+1.40%)
Apr 21, 2014
2.949
2.979
2.938
2.945
295,794
-0.01(-0.25%)
Apr 17, 2014
2.953
2.953
2.953
2.953
407,516
+0.00(+0.00%)
Apr 16, 2014
2.927
2.964
2.915
2.953
361,916
+0.03(+1.16%)
Apr 15, 2014
2.930
2.960
2.882
2.919
409,501
+0.00(+0.00%)
Apr 14, 2014
2.915
2.938
2.893
2.919
451,953
+0.04(+1.29%)
Apr 11, 2014
2.863
2.904
2.859
2.882
606,461
-0.02(-0.77%)
Apr 10, 2014
3.012
3.031
2.880
2.904
1,343,550
-0.12(-3.94%)
Apr 09, 2014
3.031
3.051
3.008
3.023
481,386
-0.01(-0.25%)
Apr 08, 2014
3.053
3.068
3.031
3.031
564,023
-0.01(-0.25%)
Apr 07, 2014
3.079
3.079
3.020
3.038
678,940
-0.04(-1.33%)
Apr 04, 2014
3.124
3.124
3.038
3.079
768,907
-0.04(-1.19%)
Apr 03, 2014
3.113
3.120
3.090
3.116
424,098
+0.01(+0.36%)
Apr 02, 2014
3.098
3.113
3.075
3.105
466,155
+0.00(+0.12%)
Apr 01, 2014
3.083
3.109
3.072
3.102
405,913
+0.02(+0.73%)
Mar 31, 2014
3.068
3.090
3.057
3.079
537,243
+0.02(+0.61%)
Mar 28, 2014
3.053
3.075
3.023
3.061
384,088
+0.02(+0.61%)
Mar 27, 2014
3.053
3.064
3.034
3.042
418,138
-0.01(-0.37%)
Mar 26, 2014
3.094
3.094
3.053
3.053
517,650
-0.03(-0.97%)
Mar 25, 2014
3.075
3.102
3.068
3.083
1,320,715
-0.00(-0.12%)
Mar 24, 2014
3.083
3.090
3.072
3.087
501,428
+0.00(+0.12%)
Mar 21, 2014
3.090
3.090
3.053
3.083
1,093,255
-0.01(-0.24%)
Mar 20, 2014
3.046
3.094
3.046
3.090
412,498
+0.03(+1.10%)
Mar 19, 2014
3.068
3.087
3.023
3.057
546,850
+0.00(+0.00%)
Mar 18, 2014
3.072
3.094
3.049
3.057
670,437
-0.03(-0.85%)
Mar 17, 2014
3.075
3.094
3.061
3.083
400,170
+0.02(+0.61%)
Mar 14, 2014
3.049
3.075
3.042
3.064
347,169
+0.00(+0.00%)
Mar 13, 2014
3.064
3.098
3.049
3.064
525,997
-0.00(-0.12%)
Mar 12, 2014
3.035
3.068
3.031
3.068
884,472
+0.04(+1.47%)
Mar 11, 2014
3.027
3.046
3.013
3.024
431,766
-0.00(-0.12%)
Mar 10, 2014
3.061
3.068
3.016
3.027
555,812
-0.02(-0.73%)
Mar 07, 2014
3.042
3.072
3.016
3.050
848,623
+0.03(+0.86%)
Mar 06, 2014
3.027
3.042
2.998
3.024
385,810
+0.01(+0.37%)
Mar 05, 2014
3.005
3.035
2.998
3.013
750,519
+0.01(+0.25%)
Mar 04, 2014
3.046
3.072
3.001
3.005
1,027,301
-0.03(-0.97%)
Mar 03, 2014
3.016
3.079
3.013
3.035
768,328
+0.02(+0.61%)
Feb 28, 2014
3.013
3.031
2.984
3.016
389,178
+0.02(+0.62%)
Feb 27, 2014
2.957
3.001
2.939
2.998
344,050
+0.04(+1.37%)
Feb 26, 2014
2.942
2.976
2.931
2.957
360,493
+0.02(+0.63%)
Feb 25, 2014
2.998
3.001
2.924
2.939
590,954
-0.05(-1.61%)
Feb 24, 2014
2.968
3.013
2.961
2.987
359,176
+0.00(+0.12%)
Feb 21, 2014
2.961
2.998
2.957
2.983
428,814
+0.02(+0.62%)
Feb 20, 2014
2.916
2.976
2.916
2.964
461,609
+0.05(+1.65%)
Feb 19, 2014
2.942
2.976
2.916
2.916
435,862
-0.03(-0.88%)
Feb 18, 2014
2.902
2.990
2.894
2.942
726,631
+0.05(+1.66%)
Feb 14, 2014
2.913
2.894
2.894
2.894
443,407
-0.01(-0.25%)
Feb 13, 2014
2.876
2.909
2.861
2.902
487,859
+0.01(+0.51%)
Feb 12, 2014
2.832
2.902
2.828
2.887
953,275
+0.11(+3.96%)
Feb 11, 2014
2.722
2.799
2.722
2.777
576,918
+0.05(+1.88%)
Feb 10, 2014
2.726
2.755
2.696
2.726
863,171
+0.01(+0.27%)
Feb 07, 2014
2.733
2.744
2.711
2.718
493,379
+0.00(+0.00%)
Feb 06, 2014
2.784
2.802
2.711
2.718
1,060,986
-0.05(-1.85%)
Feb 05, 2014
2.931
2.931
2.770
2.770
1,128,431
-0.16(-5.39%)
Feb 04, 2014
2.891
2.935
2.861
2.927
839,983
+0.04(+1.27%)
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
.