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, 2010
1.783
1.783
1.729
1.754
347,090
-0.02(-1.21%)
Apr 29, 2010
1.767
1.797
1.724
1.775
351,303
+0.02(+1.23%)
Apr 28, 2010
1.724
1.775
1.724
1.754
82,690
+0.04(+2.36%)
Apr 27, 2010
1.767
1.775
1.713
1.713
201,135
-0.06(-3.34%)
Apr 26, 2010
1.759
1.786
1.759
1.773
161,790
+0.02(+0.92%)
Apr 23, 2010
1.754
1.770
1.727
1.756
127,621
-0.01(-0.46%)
Apr 22, 2010
1.748
1.773
1.713
1.765
203,496
-0.01(-0.30%)
Apr 21, 2010
1.765
1.773
1.740
1.770
157,009
+0.00(+0.15%)
Apr 20, 2010
1.808
1.813
1.754
1.767
257,440
-0.03(-1.65%)
Apr 19, 2010
1.805
1.821
1.773
1.797
118,837
-0.02(-1.32%)
Apr 16, 2010
1.834
1.840
1.770
1.821
266,560
-0.02(-0.87%)
Apr 15, 2010
1.837
1.845
1.797
1.837
246,227
-0.01(-0.44%)
Apr 14, 2010
1.735
1.850
1.733
1.845
387,090
+0.12(+6.82%)
Apr 13, 2010
1.642
1.727
1.642
1.727
284,392
+0.09(+5.22%)
Apr 12, 2010
1.636
1.650
1.600
1.642
274,406
+0.02(+1.32%)
Apr 09, 2010
1.609
1.632
1.601
1.620
141,692
+0.02(+1.00%)
Apr 08, 2010
1.601
1.617
1.591
1.604
152,936
+0.00(+0.00%)
Apr 07, 2010
1.623
1.623
1.593
1.604
192,068
-0.03(-1.64%)
Apr 06, 2010
1.644
1.652
1.577
1.631
208,648
-0.01(-0.81%)
Apr 05, 2010
1.607
1.644
1.583
1.644
163,194
+0.04(+2.50%)
Apr 01, 2010
1.609
1.604
1.604
1.604
366,338
+0.00(+0.17%)
Mar 31, 2010
1.631
1.652
1.591
1.601
185,197
-0.04(-2.29%)
Mar 30, 2010
1.599
1.644
1.596
1.639
221,069
+0.04(+2.68%)
Mar 29, 2010
1.577
1.617
1.577
1.596
90,744
+0.02(+1.36%)
Mar 26, 2010
1.609
1.612
1.540
1.575
209,033
-0.03(-2.00%)
Mar 25, 2010
1.612
1.655
1.601
1.607
192,953
-0.01(-0.33%)
Mar 24, 2010
1.631
1.639
1.609
1.612
923,479
-0.03(-1.63%)
Mar 23, 2010
1.623
1.649
1.620
1.639
190,077
+0.01(+0.66%)
Mar 22, 2010
1.615
1.628
1.556
1.628
230,024
-0.00(-0.16%)
Mar 19, 2010
1.660
1.674
1.591
1.631
346,778
-0.02(-1.14%)
Mar 18, 2010
1.644
1.679
1.623
1.650
190,624
-0.01(-0.48%)
Mar 17, 2010
1.634
1.668
1.604
1.658
186,031
+0.03(+1.80%)
Mar 16, 2010
1.596
1.628
1.596
1.628
227,063
+0.03(+2.00%)
Mar 15, 2010
1.580
1.644
1.527
1.596
595,507
+0.06(+3.99%)
Mar 12, 2010
1.540
1.556
1.530
1.535
207,515
+0.01(+0.52%)
Mar 11, 2010
1.522
1.538
1.493
1.527
169,967
-0.01(-0.52%)
Mar 10, 2010
1.525
1.538
1.517
1.535
76,896
+0.00(+0.00%)
Mar 09, 2010
1.509
1.535
1.495
1.535
155,571
+0.02(+1.41%)
Mar 08, 2010
1.487
1.514
1.487
1.514
173,782
+0.03(+1.97%)
Mar 05, 2010
1.442
1.487
1.437
1.485
195,799
+0.05(+3.72%)
Mar 04, 2010
1.463
1.463
1.391
1.431
134,230
-0.03(-2.18%)
Mar 03, 2010
1.487
1.490
1.437
1.463
239,715
-0.01(-0.90%)
Mar 02, 2010
1.469
1.542
1.439
1.477
238,531
+0.02(+1.09%)
Mar 01, 2010
1.442
1.477
1.423
1.461
263,477
+0.03(+2.23%)
Feb 26, 2010
1.402
1.453
1.399
1.429
323,798
+0.03(+2.48%)
Feb 25, 2010
1.341
1.402
1.341
1.394
172,241
+0.02(+1.75%)
Feb 24, 2010
1.317
1.370
1.317
1.370
243,218
+0.06(+4.46%)
Feb 23, 2010
1.338
1.354
1.307
1.312
222,249
-0.03(-1.99%)
Feb 22, 2010
1.353
1.353
1.320
1.338
153,756
-0.01(-0.40%)
Feb 19, 2010
1.354
1.354
1.304
1.344
297,018
-0.01(-0.98%)
Feb 18, 2010
1.336
1.357
1.322
1.357
173,361
+0.03(+2.20%)
Feb 17, 2010
1.304
1.330
1.290
1.328
356,013
-0.02(-1.19%)
Feb 16, 2010
1.352
1.357
1.320
1.344
238,159
+0.02(+1.41%)
Feb 12, 2010
1.296
1.325
1.325
1.325
173,147
+0.01(+0.60%)
Feb 11, 2010
1.296
1.320
1.288
1.317
121,025
+0.01(+0.81%)
Feb 10, 2010
1.304
1.317
1.285
1.306
142,784
+0.00(+0.00%)
Feb 09, 2010
1.317
1.320
1.254
1.306
136,710
+0.01(+0.61%)
Feb 08, 2010
1.304
1.320
1.267
1.299
246,077
+0.00(+0.00%)
Feb 05, 2010
1.219
1.304
1.211
1.299
327,907
+0.08(+6.72%)
Feb 04, 2010
1.233
1.248
1.214
1.217
194,644
-0.03(-2.33%)
Feb 03, 2010
1.233
1.259
1.233
1.246
126,113
+0.01(+0.64%)
Feb 02, 2010
1.230
1.246
1.219
1.238
303,473
+0.01(+0.43%)
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
.