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 (%)
May 28, 2010
1.535
1.554
1.438
1.451
335,891
-0.08(-5.48%)
May 27, 2010
1.495
1.535
1.495
1.535
245,201
+0.09(+6.39%)
May 26, 2010
1.481
1.541
1.443
1.443
325,450
-0.02(-1.66%)
May 25, 2010
1.394
1.486
1.378
1.467
272,018
+0.05(+3.24%)
May 24, 2010
1.478
1.511
1.410
1.421
184,620
-0.05(-3.68%)
May 21, 2010
1.424
1.497
1.413
1.476
467,559
+0.02(+1.68%)
May 20, 2010
1.465
1.516
1.443
1.451
297,040
-0.08(-5.31%)
May 19, 2010
1.543
1.560
1.524
1.533
152,063
-0.02(-1.57%)
May 18, 2010
1.589
1.598
1.543
1.557
161,025
-0.02(-1.37%)
May 17, 2010
1.606
1.606
1.557
1.579
155,959
-0.01(-0.85%)
May 14, 2010
1.619
1.624
1.522
1.592
240,015
-0.04(-2.48%)
May 13, 2010
1.646
1.654
1.622
1.633
165,087
-0.02(-0.98%)
May 12, 2010
1.584
1.651
1.560
1.649
320,879
+0.06(+4.08%)
May 11, 2010
1.576
1.606
1.525
1.584
164,719
+0.01(+0.86%)
May 10, 2010
1.538
1.571
1.506
1.571
319,776
+0.13(+8.97%)
May 07, 2010
1.538
1.562
1.441
1.441
302,727
-0.12(-7.60%)
May 06, 2010
1.657
1.708
1.406
1.560
278,795
-0.12(-7.06%)
May 05, 2010
1.729
1.732
1.673
1.678
207,609
-0.03(-1.73%)
May 04, 2010
1.746
1.746
1.684
1.708
240,665
-0.07(-3.94%)
May 03, 2010
1.762
1.778
1.724
1.778
151,630
+0.02(+1.38%)
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%)
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
.