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
)
14.27
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
May 31, 2007
3.785
3.790
3.720
3.790
312,931
+0.02(+0.55%)
May 30, 2007
3.712
3.769
3.709
3.769
137,175
+0.04(+1.05%)
May 29, 2007
3.717
3.759
3.704
3.730
163,162
-0.00(-0.07%)
May 25, 2007
3.779
3.779
3.706
3.733
159,796
-0.04(-1.04%)
May 24, 2007
3.701
3.774
3.683
3.772
280,916
+0.04(+1.19%)
May 23, 2007
3.759
3.759
3.680
3.727
140,076
-0.02(-0.49%)
May 22, 2007
3.657
3.761
3.657
3.746
115,526
+0.09(+2.49%)
May 21, 2007
3.696
3.725
3.647
3.654
242,897
-0.03(-0.92%)
May 18, 2007
3.712
3.712
3.673
3.688
112,863
-0.02(-0.56%)
May 17, 2007
3.699
3.717
3.680
3.709
154,760
+0.01(+0.21%)
May 16, 2007
3.712
3.720
3.670
3.701
225,539
+0.03(+0.71%)
May 15, 2007
3.722
3.769
3.675
3.675
240,480
-0.06(-1.60%)
May 14, 2007
3.738
3.766
3.722
3.735
169,128
-0.03(-0.69%)
May 11, 2007
3.714
3.777
3.704
3.761
110,935
+0.05(+1.40%)
May 10, 2007
3.764
3.787
3.709
3.709
188,833
-0.07(-1.93%)
May 09, 2007
3.774
3.795
3.743
3.782
167,615
+0.01(+0.14%)
May 08, 2007
3.766
3.787
3.738
3.777
114,604
+0.00(+0.00%)
May 07, 2007
3.795
3.811
3.743
3.777
120,709
+0.01(+0.21%)
May 04, 2007
3.764
3.795
3.740
3.769
167,530
+0.01(+0.14%)
May 03, 2007
3.733
3.785
3.733
3.764
98,510
+0.04(+1.05%)
May 02, 2007
3.743
3.785
3.717
3.725
108,922
-0.02(-0.42%)
May 01, 2007
3.725
3.753
3.714
3.740
107,892
+0.01(+0.28%)
Apr 30, 2007
3.787
3.811
3.722
3.730
255,322
-0.05(-1.31%)
Apr 27, 2007
3.748
3.800
3.420
3.779
236,638
+0.00(+0.07%)
Apr 26, 2007
3.821
3.821
3.748
3.777
220,575
-0.02(-0.62%)
Apr 25, 2007
3.821
3.821
3.779
3.800
102,521
-0.00(-0.07%)
Apr 24, 2007
3.844
3.850
3.777
3.803
103,474
-0.03(-0.75%)
Apr 23, 2007
3.829
3.850
3.811
3.831
131,389
-0.01(-0.27%)
Apr 20, 2007
3.850
3.850
3.800
3.842
272,883
+0.04(+1.16%)
Apr 19, 2007
3.852
3.883
3.777
3.798
293,856
-0.05(-1.22%)
Apr 18, 2007
3.891
3.902
3.844
3.844
106,724
-0.06(-1.47%)
Apr 17, 2007
3.920
3.928
3.878
3.902
123,625
-0.02(-0.46%)
Apr 16, 2007
3.876
3.920
3.873
3.920
112,748
+0.05(+1.41%)
Apr 13, 2007
3.824
3.865
3.816
3.865
89,635
+0.03(+0.75%)
Apr 12, 2007
3.852
3.878
3.829
3.837
87,872
-0.02(-0.47%)
Apr 11, 2007
3.912
3.912
3.842
3.855
186,313
-0.06(-1.53%)
Apr 10, 2007
3.878
3.915
3.857
3.915
70,652
+0.05(+1.42%)
Apr 09, 2007
3.881
3.902
3.852
3.860
87,096
-0.03(-0.74%)
Apr 05, 2007
3.889
3.904
3.886
3.889
51,147
-0.01(-0.30%)
Apr 04, 2007
3.930
3.930
3.894
3.901
42,168
-0.06(-1.41%)
Apr 03, 2007
3.876
3.956
3.876
3.956
76,673
+0.08(+2.08%)
Apr 02, 2007
3.881
3.930
3.831
3.876
115,568
+0.01(+0.13%)
Mar 30, 2007
3.915
3.946
3.834
3.870
198,116
-0.01(-0.13%)
Mar 29, 2007
3.831
3.876
3.804
3.876
3,008,473
+0.06(+1.64%)
Mar 28, 2007
3.855
3.863
3.787
3.813
235,021
-0.06(-1.48%)
Mar 27, 2007
3.912
3.915
3.852
3.870
111,799
-0.04(-1.00%)
Mar 26, 2007
3.928
3.941
3.878
3.910
75,985
-0.01(-0.27%)
Mar 23, 2007
3.902
3.980
3.868
3.920
159,531
-0.00(-0.07%)
Mar 22, 2007
3.930
3.930
3.896
3.923
140,080
-0.01(-0.20%)
Mar 21, 2007
3.855
3.930
3.839
3.930
133,587
+0.06(+1.62%)
Mar 20, 2007
3.870
3.889
3.842
3.868
89,493
-0.04(-1.00%)
Mar 19, 2007
3.899
3.920
3.873
3.907
140,859
+0.02(+0.54%)
Mar 16, 2007
3.915
3.915
3.857
3.886
425,127
-0.03(-0.80%)
Mar 15, 2007
3.805
3.917
3.805
3.917
444,540
+0.11(+3.01%)
Mar 14, 2007
3.748
3.808
3.738
3.803
116,901
+0.05(+1.39%)
Mar 13, 2007
3.883
3.891
3.751
3.751
277,297
-0.13(-3.42%)
Mar 12, 2007
3.837
3.902
3.837
3.883
115,814
+0.02(+0.61%)
Mar 09, 2007
3.865
3.907
3.824
3.860
88,863
+0.01(+0.34%)
Mar 08, 2007
3.896
3.923
3.844
3.847
157,168
-0.01(-0.27%)
Mar 07, 2007
3.928
3.928
3.855
3.857
156,116
-0.05(-1.27%)
Mar 06, 2007
3.847
3.925
3.813
3.907
188,910
+0.08(+2.20%)
Mar 05, 2007
3.824
3.847
3.813
3.823
216,906
+0.00(+0.12%)
Mar 02, 2007
3.837
3.860
3.813
3.818
164,814
-0.03(-0.74%)
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
.