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
)
14.12
-0.07 (-0.49%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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
4.664
4.689
4.644
4.649
495,359
-0.03(-0.54%)
May 30, 2017
4.674
4.689
4.669
4.674
398,086
+0.00(+0.00%)
May 26, 2017
4.619
4.674
4.619
4.674
510,108
+0.03(+0.65%)
May 25, 2017
4.619
4.649
4.578
4.644
425,744
+0.06(+1.32%)
May 24, 2017
4.603
4.639
4.563
4.583
436,391
-0.01(-0.22%)
May 23, 2017
4.619
4.633
4.583
4.593
354,709
+0.00(+0.00%)
May 22, 2017
4.654
4.654
4.588
4.593
367,697
-0.01(-0.22%)
May 19, 2017
4.629
4.639
4.578
4.603
466,823
+0.01(+0.11%)
May 18, 2017
4.614
4.634
4.578
4.598
261,927
+0.01(+0.11%)
May 17, 2017
4.548
4.619
4.548
4.593
383,792
+0.02(+0.49%)
May 16, 2017
4.631
4.651
4.531
4.571
950,581
-0.04(-0.87%)
May 15, 2017
4.641
4.661
4.601
4.611
639,645
+0.00(+0.00%)
May 12, 2017
4.601
4.631
4.586
4.611
380,790
+0.04(+0.77%)
May 11, 2017
4.546
4.591
4.536
4.576
539,025
+0.04(+0.88%)
May 10, 2017
4.561
4.584
4.526
4.536
1,242,036
-0.02(-0.44%)
May 09, 2017
4.601
4.661
4.551
4.556
1,866,868
-0.28(-5.80%)
May 08, 2017
4.872
4.877
4.812
4.837
255,058
-0.04(-0.72%)
May 05, 2017
4.777
4.882
4.762
4.872
796,163
+0.12(+2.53%)
May 04, 2017
4.857
4.857
4.722
4.752
327,746
-0.08(-1.56%)
May 03, 2017
4.862
4.877
4.802
4.827
317,854
-0.06(-1.23%)
May 02, 2017
4.887
4.907
4.837
4.887
224,750
+0.01(+0.21%)
May 01, 2017
4.882
4.911
4.852
4.877
301,173
+0.03(+0.52%)
Apr 28, 2017
4.887
4.932
4.837
4.852
306,793
-0.01(-0.10%)
Apr 27, 2017
4.867
4.907
4.827
4.857
445,947
-0.01(-0.10%)
Apr 26, 2017
4.802
4.902
4.802
4.862
277,367
+0.05(+1.04%)
Apr 25, 2017
4.817
4.857
4.762
4.812
265,943
+0.00(+0.00%)
Apr 24, 2017
4.787
4.812
4.762
4.812
200,381
+0.07(+1.37%)
Apr 21, 2017
4.727
4.772
4.722
4.747
205,988
+0.03(+0.53%)
Apr 20, 2017
4.717
4.832
4.672
4.722
984,324
+0.04(+0.86%)
Apr 19, 2017
4.777
4.834
4.671
4.681
341,107
-0.07(-1.44%)
Apr 18, 2017
4.804
4.829
4.750
4.750
436,023
-0.08(-1.75%)
Apr 17, 2017
4.700
4.841
4.695
4.834
504,846
+0.16(+3.41%)
Apr 13, 2017
4.640
4.725
4.640
4.675
639,217
+0.04(+0.97%)
Apr 12, 2017
4.550
4.670
4.536
4.630
590,398
+0.10(+2.31%)
Apr 11, 2017
4.476
4.531
4.476
4.526
190,786
+0.04(+1.00%)
Apr 10, 2017
4.476
4.491
4.466
4.481
196,872
+0.01(+0.33%)
Apr 07, 2017
4.496
4.496
4.446
4.466
175,372
-0.04(-0.88%)
Apr 06, 2017
4.451
4.506
4.436
4.506
184,212
+0.07(+1.57%)
Apr 05, 2017
4.481
4.506
4.431
4.436
172,807
-0.03(-0.78%)
Apr 04, 2017
4.506
4.511
4.461
4.471
181,627
-0.03(-0.77%)
Apr 03, 2017
4.526
4.540
4.496
4.506
156,847
-0.01(-0.22%)
Mar 31, 2017
4.526
4.526
4.466
4.516
382,233
+0.01(+0.22%)
Mar 30, 2017
4.431
4.516
4.416
4.506
266,207
+0.08(+1.80%)
Mar 29, 2017
4.381
4.431
4.356
4.426
164,724
+0.04(+1.02%)
Mar 28, 2017
4.346
4.430
4.346
4.381
190,356
+0.02(+0.57%)
Mar 27, 2017
4.371
4.409
4.311
4.356
366,108
-0.03(-0.68%)
Mar 24, 2017
4.381
4.426
4.376
4.386
128,317
+0.01(+0.34%)
Mar 23, 2017
4.356
4.459
4.341
4.371
155,768
+0.00(+0.11%)
Mar 22, 2017
4.396
4.431
4.346
4.366
230,172
-0.03(-0.79%)
Mar 21, 2017
4.476
4.486
4.386
4.401
270,320
-0.05(-1.23%)
Mar 20, 2017
4.486
4.501
4.456
4.456
161,460
-0.04(-0.97%)
Mar 17, 2017
4.465
4.509
4.425
4.499
300,515
+0.05(+1.22%)
Mar 16, 2017
4.445
4.499
4.425
4.445
374,366
+0.02(+0.56%)
Mar 15, 2017
4.361
4.445
4.341
4.420
309,438
+0.06(+1.48%)
Mar 14, 2017
4.331
4.366
4.302
4.356
244,289
+0.02(+0.46%)
Mar 13, 2017
4.312
4.356
4.297
4.336
283,876
+0.04(+0.92%)
Mar 10, 2017
4.208
4.312
4.208
4.297
263,202
+0.09(+2.11%)
Mar 09, 2017
4.262
4.267
4.178
4.208
519,299
-0.06(-1.39%)
Mar 08, 2017
4.386
4.425
4.223
4.267
1,004,950
-0.15(-3.36%)
Mar 07, 2017
4.519
4.524
4.316
4.415
906,275
-0.12(-2.72%)
Mar 06, 2017
4.544
4.564
4.519
4.539
172,621
-0.01(-0.22%)
Mar 03, 2017
4.514
4.564
4.514
4.549
198,745
+0.03(+0.77%)
Mar 02, 2017
4.524
4.549
4.509
4.514
269,427
-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
.