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 31, 2013
2.523
2.537
2.489
2.496
371,730
-0.02(-0.82%)
May 30, 2013
2.489
2.544
2.486
2.517
231,542
+0.03(+1.24%)
May 29, 2013
2.489
2.503
2.479
2.486
294,838
-0.01(-0.55%)
May 28, 2013
2.541
2.565
2.489
2.499
482,774
-0.03(-1.22%)
May 24, 2013
2.523
2.530
2.489
2.530
0
+0.00(+0.00%)
May 23, 2013
2.506
2.537
2.479
2.530
0
+0.00(+0.14%)
May 22, 2013
2.575
2.575
2.517
2.527
0
-0.03(-1.34%)
May 21, 2013
2.561
2.575
2.554
2.561
0
+0.01(+0.27%)
May 20, 2013
2.530
2.568
2.526
2.554
0
+0.02(+0.95%)
May 17, 2013
2.523
2.534
2.506
2.530
0
+0.01(+0.41%)
May 16, 2013
2.489
2.534
2.489
2.520
342,402
+0.03(+1.24%)
May 15, 2013
2.496
2.496
2.475
2.489
0
+0.01(+0.55%)
May 13, 2013
2.462
2.482
2.455
2.475
0
+0.00(+0.14%)
May 10, 2013
2.472
2.489
2.462
2.472
0
+0.01(+0.42%)
May 09, 2013
2.455
2.475
2.455
2.462
0
+0.01(+0.28%)
May 08, 2013
2.469
2.469
2.455
2.455
0
-0.01(-0.55%)
May 07, 2013
2.479
2.479
2.465
2.469
0
-0.01(-0.41%)
May 06, 2013
2.462
2.489
2.462
2.479
0
+0.01(+0.41%)
May 03, 2013
2.475
2.482
2.452
2.469
0
+0.02(+0.70%)
May 02, 2013
2.441
2.510
2.435
2.452
0
+0.02(+0.70%)
May 01, 2013
2.523
2.554
2.424
2.435
0
-0.10(-4.03%)
Apr 30, 2013
2.537
2.561
2.513
2.537
0
+0.00(+0.00%)
Apr 29, 2013
2.506
2.537
2.503
2.537
234,268
+0.03(+1.22%)
Apr 26, 2013
2.510
2.547
2.506
2.506
424,031
-0.01(-0.27%)
Apr 25, 2013
2.486
2.513
2.472
2.513
317,386
+0.03(+1.10%)
Apr 24, 2013
2.479
2.506
2.462
2.486
428,891
-0.00(-0.14%)
Apr 23, 2013
2.516
2.516
2.458
2.489
390,832
-0.00(-0.14%)
Apr 22, 2013
2.458
2.506
2.407
2.493
465,495
+0.02(+0.97%)
Apr 19, 2013
2.411
2.472
2.411
2.469
332,698
+0.05(+2.12%)
Apr 18, 2013
2.455
2.489
2.392
2.417
445,511
-0.04(-1.53%)
Apr 17, 2013
2.472
2.489
2.441
2.455
363,049
-0.03(-1.23%)
Apr 16, 2013
2.492
2.502
2.462
2.485
285,177
+0.02(+0.96%)
Apr 15, 2013
2.485
2.509
2.458
2.462
388,189
-0.04(-1.76%)
Apr 12, 2013
2.502
2.524
2.475
2.506
177,850
+0.00(+0.00%)
Apr 11, 2013
2.519
2.546
2.486
2.506
267,706
-0.02(-0.94%)
Apr 10, 2013
2.479
2.530
2.462
2.530
283,833
+0.06(+2.61%)
Apr 09, 2013
2.496
2.496
2.425
2.465
364,874
-0.02(-0.82%)
Apr 08, 2013
2.489
2.506
2.448
2.485
236,308
+0.00(+0.14%)
Apr 05, 2013
2.421
2.485
2.421
2.482
239,494
+0.02(+0.96%)
Apr 04, 2013
2.455
2.482
2.428
2.458
260,471
-0.01(-0.27%)
Apr 03, 2013
2.472
2.479
2.445
2.465
264,020
-0.01(-0.41%)
Apr 02, 2013
2.462
2.499
2.438
2.475
460,916
+0.02(+0.97%)
Apr 01, 2013
2.472
2.489
2.445
2.452
504,708
-0.02(-0.96%)
Mar 28, 2013
2.519
2.523
2.458
2.475
641,339
-0.04(-1.48%)
Mar 27, 2013
2.472
2.519
2.465
2.513
155,087
+0.02(+0.82%)
Mar 26, 2013
2.523
2.523
2.462
2.492
524,285
-0.03(-1.08%)
Mar 25, 2013
2.533
2.540
2.506
2.519
257,376
-0.00(-0.13%)
Mar 22, 2013
2.513
2.526
2.502
2.523
356,088
+0.01(+0.40%)
Mar 21, 2013
2.513
2.533
2.506
2.513
449,546
-0.02(-0.67%)
Mar 20, 2013
2.546
2.556
2.516
2.530
420,992
-0.01(-0.53%)
Mar 19, 2013
2.519
2.567
2.519
2.543
446,886
+0.02(+0.81%)
Mar 18, 2013
2.509
2.540
2.502
2.523
276,719
-0.02(-0.80%)
Mar 15, 2013
2.557
2.557
2.516
2.543
324,489
-0.01(-0.53%)
Mar 14, 2013
2.530
2.557
2.523
2.557
253,094
+0.02(+0.94%)
Mar 13, 2013
2.536
2.546
2.506
2.533
294,825
+0.01(+0.27%)
Mar 12, 2013
2.523
2.533
2.506
2.526
267,850
+0.01(+0.40%)
Mar 11, 2013
2.536
2.570
2.503
2.516
418,246
-0.03(-1.19%)
Mar 08, 2013
2.566
2.570
2.536
2.546
201,866
+0.00(+0.00%)
Mar 07, 2013
2.543
2.556
2.523
2.546
269,477
-0.01(-0.26%)
Mar 06, 2013
2.566
2.566
2.523
2.553
277,016
+0.00(+0.00%)
Mar 05, 2013
2.556
2.587
2.520
2.553
464,231
+0.01(+0.26%)
Mar 04, 2013
2.509
2.563
2.486
2.546
348,777
+0.03(+1.07%)
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
.