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
)
14.17
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 20, 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, 2017
4.666
4.692
4.646
4.651
495,106
-0.03(-0.54%)
May 30, 2017
4.677
4.692
4.671
4.677
397,883
+0.00(+0.00%)
May 26, 2017
4.621
4.677
4.621
4.677
509,848
+0.03(+0.65%)
May 25, 2017
4.621
4.651
4.581
4.646
425,527
+0.06(+1.32%)
May 24, 2017
4.606
4.641
4.565
4.586
436,168
-0.01(-0.22%)
May 23, 2017
4.621
4.636
4.586
4.596
354,528
+0.00(+0.00%)
May 22, 2017
4.656
4.656
4.591
4.596
367,510
-0.01(-0.22%)
May 19, 2017
4.631
4.641
4.581
4.606
466,585
+0.01(+0.11%)
May 18, 2017
4.616
4.636
4.581
4.601
261,794
+0.01(+0.11%)
May 17, 2017
4.550
4.621
4.550
4.596
383,596
+0.02(+0.49%)
May 16, 2017
4.634
4.654
4.533
4.573
950,096
-0.04(-0.87%)
May 15, 2017
4.644
4.664
4.604
4.614
639,319
+0.00(+0.00%)
May 12, 2017
4.604
4.634
4.589
4.614
380,596
+0.04(+0.77%)
May 11, 2017
4.548
4.594
4.538
4.579
538,750
+0.04(+0.88%)
May 10, 2017
4.563
4.587
4.528
4.538
1,241,403
-0.02(-0.44%)
May 09, 2017
4.604
4.664
4.553
4.558
1,865,916
-0.28(-5.80%)
May 08, 2017
4.874
4.879
4.814
4.839
254,928
-0.04(-0.72%)
May 05, 2017
4.779
4.884
4.764
4.874
795,756
+0.12(+2.53%)
May 04, 2017
4.859
4.859
4.725
4.754
327,579
-0.08(-1.56%)
May 03, 2017
4.864
4.879
4.804
4.829
317,692
-0.06(-1.23%)
May 02, 2017
4.889
4.909
4.839
4.889
224,635
+0.01(+0.21%)
May 01, 2017
4.884
4.913
4.854
4.879
301,019
+0.03(+0.52%)
Apr 28, 2017
4.889
4.935
4.839
4.854
306,637
-0.01(-0.10%)
Apr 27, 2017
4.869
4.910
4.829
4.859
445,720
-0.01(-0.10%)
Apr 26, 2017
4.804
4.904
4.804
4.864
277,226
+0.05(+1.04%)
Apr 25, 2017
4.819
4.859
4.764
4.814
265,808
+0.00(+0.00%)
Apr 24, 2017
4.789
4.814
4.764
4.814
200,279
+0.07(+1.37%)
Apr 21, 2017
4.729
4.774
4.724
4.749
205,883
+0.03(+0.53%)
Apr 20, 2017
4.719
4.834
4.674
4.724
983,822
+0.04(+0.86%)
Apr 19, 2017
4.779
4.836
4.674
4.684
340,933
-0.07(-1.44%)
Apr 18, 2017
4.807
4.832
4.752
4.752
435,801
-0.08(-1.75%)
Apr 17, 2017
4.702
4.844
4.697
4.837
504,588
+0.16(+3.41%)
Apr 13, 2017
4.642
4.727
4.642
4.677
638,891
+0.04(+0.97%)
Apr 12, 2017
4.553
4.672
4.538
4.632
590,097
+0.10(+2.31%)
Apr 11, 2017
4.478
4.533
4.478
4.528
190,689
+0.04(+1.00%)
Apr 10, 2017
4.478
4.493
4.468
4.483
196,772
+0.01(+0.33%)
Apr 07, 2017
4.498
4.498
4.448
4.468
175,282
-0.04(-0.88%)
Apr 06, 2017
4.453
4.508
4.438
4.508
184,118
+0.07(+1.57%)
Apr 05, 2017
4.483
4.508
4.433
4.438
172,719
-0.03(-0.78%)
Apr 04, 2017
4.508
4.513
4.463
4.473
181,534
-0.03(-0.77%)
Apr 03, 2017
4.528
4.543
4.498
4.508
156,767
-0.01(-0.22%)
Mar 31, 2017
4.528
4.528
4.468
4.518
382,038
+0.01(+0.22%)
Mar 30, 2017
4.433
4.518
4.418
4.508
266,071
+0.08(+1.80%)
Mar 29, 2017
4.383
4.433
4.359
4.428
164,640
+0.04(+1.02%)
Mar 28, 2017
4.349
4.433
4.349
4.383
190,259
+0.02(+0.57%)
Mar 27, 2017
4.373
4.411
4.314
4.359
365,921
-0.03(-0.68%)
Mar 24, 2017
4.383
4.428
4.378
4.388
128,251
+0.01(+0.34%)
Mar 23, 2017
4.359
4.461
4.344
4.373
155,689
+0.00(+0.11%)
Mar 22, 2017
4.398
4.433
4.349
4.368
230,055
-0.03(-0.79%)
Mar 21, 2017
4.478
4.488
4.388
4.403
270,182
-0.05(-1.23%)
Mar 20, 2017
4.488
4.503
4.458
4.458
161,378
-0.04(-0.97%)
Mar 17, 2017
4.467
4.512
4.428
4.502
300,361
+0.05(+1.22%)
Mar 16, 2017
4.447
4.502
4.428
4.447
374,175
+0.02(+0.56%)
Mar 15, 2017
4.363
4.447
4.343
4.423
309,280
+0.06(+1.48%)
Mar 14, 2017
4.334
4.368
4.304
4.358
244,165
+0.02(+0.46%)
Mar 13, 2017
4.314
4.358
4.299
4.338
283,731
+0.04(+0.92%)
Mar 10, 2017
4.210
4.314
4.210
4.299
263,067
+0.09(+2.12%)
Mar 09, 2017
4.264
4.269
4.180
4.210
519,034
-0.06(-1.39%)
Mar 08, 2017
4.388
4.428
4.225
4.269
1,004,438
-0.15(-3.36%)
Mar 07, 2017
4.521
4.526
4.319
4.418
905,813
-0.12(-2.72%)
Mar 06, 2017
4.546
4.566
4.521
4.541
172,533
-0.01(-0.22%)
Mar 03, 2017
4.517
4.566
4.517
4.551
198,644
+0.03(+0.77%)
Mar 02, 2017
4.526
4.551
4.512
4.517
269,290
-0.01(-0.33%)
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
.