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
)
14.32
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 6, 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 29, 2011
2.209
2.253
2.183
2.238
298,245
+0.04(+1.84%)
Apr 28, 2011
2.189
2.201
2.160
2.198
134,444
+0.01(+0.40%)
Apr 27, 2011
2.198
2.203
2.189
2.189
102,942
-0.01(-0.53%)
Apr 26, 2011
2.183
2.201
2.169
2.201
222,318
+0.03(+1.47%)
Apr 25, 2011
2.198
2.209
2.154
2.169
401,973
-0.03(-1.32%)
Apr 21, 2011
2.218
2.235
2.189
2.198
223,892
-0.01(-0.46%)
Apr 20, 2011
2.209
2.209
2.177
2.208
238,296
+0.03(+1.26%)
Apr 19, 2011
2.192
2.192
2.172
2.180
163,697
+0.00(+0.07%)
Apr 18, 2011
2.153
2.196
2.153
2.179
352,829
+0.03(+1.20%)
Apr 15, 2011
2.141
2.179
2.141
2.153
345,262
+0.00(+0.00%)
Apr 14, 2011
2.098
2.170
2.095
2.153
287,707
+0.05(+2.60%)
Apr 13, 2011
2.087
2.116
2.087
2.098
446,750
+0.03(+1.25%)
Apr 12, 2011
2.104
2.139
2.070
2.072
217,273
-0.05(-2.44%)
Apr 11, 2011
2.156
2.156
2.118
2.124
164,292
-0.03(-1.47%)
Apr 08, 2011
2.156
2.162
2.113
2.156
179,116
+0.00(+0.13%)
Apr 07, 2011
2.162
2.176
2.130
2.153
148,557
+0.00(+0.13%)
Apr 06, 2011
2.185
2.185
2.147
2.150
225,125
-0.03(-1.19%)
Apr 05, 2011
2.213
2.213
2.164
2.176
208,624
-0.03(-1.56%)
Apr 04, 2011
2.199
2.231
2.182
2.210
196,030
+0.03(+1.18%)
Apr 01, 2011
2.239
2.239
2.176
2.185
251,432
-0.05(-2.06%)
Mar 31, 2011
2.231
2.231
2.216
2.231
192,245
+0.00(+0.00%)
Mar 30, 2011
2.251
2.268
2.228
2.231
191,205
-0.02(-0.77%)
Mar 29, 2011
2.239
2.277
2.222
2.248
180,017
+0.00(+0.13%)
Mar 28, 2011
2.271
2.285
2.245
2.245
187,601
-0.01(-0.38%)
Mar 25, 2011
2.254
2.271
2.199
2.254
85,546
+0.02(+0.77%)
Mar 24, 2011
2.242
2.271
2.218
2.236
296,961
+0.01(+0.39%)
Mar 23, 2011
2.150
2.231
2.150
2.228
201,200
+0.07(+3.06%)
Mar 22, 2011
2.210
2.210
2.162
2.162
133,041
-0.04(-1.83%)
Mar 21, 2011
2.162
2.202
2.121
2.202
168,387
+0.08(+3.93%)
Mar 18, 2011
2.090
2.118
2.072
2.118
331,942
+0.05(+2.50%)
Mar 17, 2011
2.173
2.173
2.024
2.067
920,201
-0.07(-3.23%)
Mar 16, 2011
2.170
2.193
2.130
2.136
326,660
-0.03(-1.58%)
Mar 15, 2011
2.161
2.187
2.136
2.170
190,933
-0.03(-1.43%)
Mar 14, 2011
2.210
2.224
2.187
2.201
130,609
-0.03(-1.28%)
Mar 11, 2011
2.179
2.256
2.179
2.230
196,446
+0.05(+2.09%)
Mar 10, 2011
2.244
2.245
2.184
2.184
327,034
-0.08(-3.54%)
Mar 09, 2011
2.342
2.373
2.262
2.264
240,495
-0.09(-3.77%)
Mar 08, 2011
2.287
2.378
2.287
2.353
214,217
+0.07(+2.88%)
Mar 07, 2011
2.359
2.379
2.259
2.287
405,920
-0.07(-2.91%)
Mar 04, 2011
2.376
2.444
2.333
2.356
335,642
-0.01(-0.48%)
Mar 03, 2011
2.304
2.373
2.304
2.367
175,393
+0.08(+3.50%)
Mar 02, 2011
2.316
2.327
2.264
2.287
165,554
-0.02(-0.87%)
Mar 01, 2011
2.359
2.373
2.307
2.307
362,612
-0.06(-2.42%)
Feb 28, 2011
2.336
2.370
2.319
2.364
341,417
+0.06(+2.61%)
Feb 25, 2011
2.241
2.324
2.224
2.304
200,003
+0.07(+2.94%)
Feb 24, 2011
2.219
2.253
2.179
2.239
318,790
+0.02(+0.77%)
Feb 23, 2011
2.256
2.279
2.193
2.221
206,333
-0.02(-0.89%)
Feb 22, 2011
2.236
2.287
2.196
2.241
334,460
+0.02(+0.90%)
Feb 18, 2011
2.267
2.267
2.207
2.221
259,351
-0.03(-1.52%)
Feb 17, 2011
2.230
2.264
2.179
2.256
520,811
+0.02(+0.77%)
Feb 16, 2011
2.276
2.276
2.190
2.239
255,028
-0.03(-1.14%)
Feb 15, 2011
2.281
2.304
2.190
2.264
476,287
-0.05(-2.33%)
Feb 14, 2011
2.276
2.347
2.273
2.318
345,570
+0.04(+1.87%)
Feb 11, 2011
2.222
2.276
2.222
2.276
142,581
+0.05(+2.43%)
Feb 10, 2011
2.247
2.264
2.205
2.222
150,958
-0.04(-1.76%)
Feb 09, 2011
2.276
2.276
2.207
2.262
263,287
-0.01(-0.50%)
Feb 08, 2011
2.225
2.273
2.191
2.273
390,984
+0.05(+2.30%)
Feb 07, 2011
2.185
2.244
2.185
2.222
266,890
+0.05(+2.49%)
Feb 04, 2011
2.162
2.196
2.156
2.168
151,823
+0.00(+0.00%)
Feb 03, 2011
2.219
2.227
2.156
2.168
147,903
-0.05(-2.43%)
Feb 02, 2011
2.222
2.236
2.185
2.222
183,046
+0.00(+0.13%)
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
.