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
)
14.30
+0.08 (+0.56%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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, 2016
3.281
3.295
3.253
3.263
799,173
-0.01(-0.43%)
May 27, 2016
3.267
3.277
3.277
3.277
478,724
+0.02(+0.71%)
May 26, 2016
3.239
3.263
3.226
3.253
460,423
+0.01(+0.29%)
May 25, 2016
3.239
3.263
3.221
3.244
516,155
+0.03(+0.87%)
May 24, 2016
3.230
3.253
3.174
3.216
853,485
-0.00(-0.14%)
May 23, 2016
3.156
3.300
3.156
3.221
1,430,864
+0.08(+2.67%)
May 20, 2016
3.170
3.184
3.133
3.137
375,582
-0.02(-0.59%)
May 19, 2016
3.174
3.174
3.114
3.156
424,111
-0.02(-0.59%)
May 18, 2016
3.165
3.198
3.160
3.174
658,744
+0.02(+0.74%)
May 17, 2016
3.119
3.174
3.119
3.151
344,813
+0.03(+1.08%)
May 16, 2016
3.127
3.177
3.108
3.117
387,323
+0.00(+0.00%)
May 13, 2016
3.108
3.127
3.094
3.117
288,879
+0.01(+0.30%)
May 12, 2016
3.108
3.122
3.090
3.108
368,120
+0.00(+0.15%)
May 11, 2016
3.104
3.127
3.085
3.104
189,096
-0.00(-0.15%)
May 10, 2016
3.131
3.131
3.099
3.108
352,464
+0.00(+0.00%)
May 09, 2016
3.108
3.143
3.085
3.108
217,016
+0.00(+0.15%)
May 06, 2016
3.117
3.145
3.085
3.104
187,801
-0.02(-0.74%)
May 05, 2016
3.085
3.127
3.062
3.127
334,857
+0.04(+1.34%)
May 04, 2016
3.113
3.145
3.085
3.085
283,331
-0.05(-1.47%)
May 03, 2016
3.154
3.154
3.094
3.131
377,199
-0.02(-0.58%)
May 02, 2016
3.200
3.210
3.136
3.150
354,004
-0.05(-1.58%)
Apr 29, 2016
3.219
3.219
3.159
3.200
390,830
-0.02(-0.57%)
Apr 28, 2016
3.214
3.223
3.200
3.219
232,404
-0.00(-0.14%)
Apr 27, 2016
3.223
3.223
3.205
3.223
378,274
+0.00(+0.00%)
Apr 26, 2016
3.223
3.233
3.219
3.223
390,922
+0.00(+0.00%)
Apr 25, 2016
3.223
3.223
3.219
3.223
171,542
+0.00(+0.14%)
Apr 22, 2016
3.219
3.223
3.219
3.219
98,880
+0.00(+0.00%)
Apr 21, 2016
3.223
3.228
3.219
3.219
154,977
+0.00(+0.00%)
Apr 20, 2016
3.223
3.233
3.210
3.219
252,205
+0.01(+0.32%)
Apr 19, 2016
3.213
3.218
3.190
3.208
382,533
+0.00(+0.14%)
Apr 18, 2016
3.208
3.208
3.199
3.204
251,952
+0.01(+0.29%)
Apr 15, 2016
3.204
3.204
3.186
3.195
132,011
+0.00(+0.00%)
Apr 14, 2016
3.186
3.208
3.186
3.195
359,353
+0.00(+0.00%)
Apr 13, 2016
3.195
3.199
3.181
3.195
333,787
+0.01(+0.29%)
Apr 12, 2016
3.172
3.186
3.172
3.186
229,955
+0.01(+0.29%)
Apr 11, 2016
3.167
3.195
3.167
3.176
173,326
-0.00(-0.14%)
Apr 08, 2016
3.195
3.208
3.176
3.181
130,407
-0.01(-0.29%)
Apr 07, 2016
3.195
3.208
3.186
3.190
147,715
-0.00(-0.14%)
Apr 06, 2016
3.186
3.199
3.163
3.195
253,330
+0.01(+0.43%)
Apr 05, 2016
3.199
3.208
3.176
3.181
214,000
-0.02(-0.57%)
Apr 04, 2016
3.208
3.218
3.190
3.199
244,404
+0.01(+0.29%)
Apr 01, 2016
3.199
3.204
3.181
3.190
174,707
-0.01(-0.43%)
Mar 31, 2016
3.199
3.208
3.186
3.204
375,747
+0.02(+0.57%)
Mar 30, 2016
3.199
3.199
3.181
3.186
213,531
-0.00(-0.14%)
Mar 29, 2016
3.172
3.204
3.171
3.190
241,117
+0.00(+0.00%)
Mar 28, 2016
3.204
3.208
3.163
3.190
305,761
+0.00(+0.00%)
Mar 24, 2016
3.190
3.190
3.190
3.190
202,676
-0.00(-0.14%)
Mar 23, 2016
3.204
3.213
3.186
3.195
237,591
-0.01(-0.28%)
Mar 22, 2016
3.213
3.231
3.195
3.204
307,761
-0.03(-0.85%)
Mar 21, 2016
3.222
3.236
3.218
3.231
193,807
+0.02(+0.57%)
Mar 18, 2016
3.231
3.245
3.199
3.213
239,752
-0.00(-0.14%)
Mar 17, 2016
3.199
3.245
3.186
3.218
438,498
+0.02(+0.75%)
Mar 16, 2016
3.216
3.221
3.176
3.194
332,677
-0.02(-0.70%)
Mar 15, 2016
3.212
3.230
3.180
3.216
255,958
+0.00(+0.14%)
Mar 14, 2016
3.185
3.239
3.176
3.212
235,500
+0.00(+0.14%)
Mar 11, 2016
3.189
3.216
3.171
3.207
396,209
+0.02(+0.57%)
Mar 10, 2016
3.185
3.225
3.171
3.189
251,278
-0.00(-0.14%)
Mar 09, 2016
3.176
3.216
3.162
3.194
240,496
+0.02(+0.57%)
Mar 08, 2016
3.207
3.223
3.153
3.176
289,944
-0.04(-1.27%)
Mar 07, 2016
3.144
3.257
3.144
3.216
339,994
+0.06(+2.01%)
Mar 04, 2016
3.162
3.194
3.153
3.153
240,125
-0.01(-0.29%)
Mar 03, 2016
3.180
3.197
3.156
3.162
224,219
-0.01(-0.29%)
Mar 02, 2016
3.162
3.185
3.153
3.171
210,312
-0.00(-0.14%)
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
.