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
)
14.06
-0.11 (-0.78%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 21, 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 24, 2011
1.978
2.036
1.952
2.019
537,552
+0.05(+2.50%)
May 23, 2011
1.981
2.001
1.967
1.969
594,285
-0.03(-1.30%)
May 20, 2011
2.071
2.081
1.975
1.995
944,655
-0.09(-4.23%)
May 19, 2011
2.079
2.105
2.053
2.084
248,459
+0.02(+1.05%)
May 18, 2011
2.074
2.074
2.019
2.062
489,657
-0.01(-0.35%)
May 17, 2011
2.069
2.089
2.062
2.069
295,741
-0.01(-0.41%)
May 16, 2011
2.084
2.112
2.072
2.078
312,453
-0.02(-0.82%)
May 13, 2011
2.150
2.153
2.084
2.095
244,959
-0.05(-2.28%)
May 12, 2011
2.107
2.150
2.098
2.144
201,272
+0.03(+1.36%)
May 11, 2011
2.127
2.141
2.112
2.115
317,377
-0.02(-1.08%)
May 10, 2011
2.153
2.153
2.121
2.138
332,809
+0.00(+0.00%)
May 09, 2011
2.124
2.147
2.121
2.138
169,479
+0.02(+0.81%)
May 06, 2011
2.176
2.178
2.118
2.121
209,745
-0.02(-0.81%)
May 05, 2011
2.153
2.187
2.135
2.138
160,519
-0.02(-0.93%)
May 04, 2011
2.178
2.193
2.158
2.158
186,024
-0.02(-0.92%)
May 03, 2011
2.184
2.213
2.176
2.178
283,224
-0.01(-0.53%)
May 02, 2011
2.185
2.276
2.176
2.190
350,778
-0.03(-1.55%)
Apr 29, 2011
2.196
2.239
2.170
2.224
300,087
+0.04(+1.84%)
Apr 28, 2011
2.176
2.187
2.147
2.184
135,274
+0.01(+0.40%)
Apr 27, 2011
2.184
2.190
2.176
2.176
103,578
-0.01(-0.53%)
Apr 26, 2011
2.170
2.187
2.155
2.187
223,691
+0.03(+1.47%)
Apr 25, 2011
2.184
2.196
2.141
2.155
404,455
-0.03(-1.32%)
Apr 21, 2011
2.204
2.221
2.176
2.184
225,275
-0.01(-0.46%)
Apr 20, 2011
2.196
2.196
2.164
2.194
239,767
+0.03(+1.26%)
Apr 19, 2011
2.178
2.178
2.158
2.167
164,708
+0.00(+0.07%)
Apr 18, 2011
2.140
2.183
2.140
2.165
355,008
+0.03(+1.20%)
Apr 15, 2011
2.128
2.165
2.128
2.140
347,394
+0.00(+0.00%)
Apr 14, 2011
2.085
2.157
2.083
2.140
289,484
+0.05(+2.60%)
Apr 13, 2011
2.074
2.103
2.074
2.085
449,508
+0.03(+1.25%)
Apr 12, 2011
2.091
2.125
2.057
2.060
218,614
-0.05(-2.44%)
Apr 11, 2011
2.143
2.143
2.105
2.111
165,306
-0.03(-1.47%)
Apr 08, 2011
2.143
2.148
2.100
2.143
180,222
+0.00(+0.13%)
Apr 07, 2011
2.148
2.163
2.117
2.140
149,474
+0.00(+0.13%)
Apr 06, 2011
2.171
2.171
2.134
2.137
226,515
-0.03(-1.19%)
Apr 05, 2011
2.200
2.200
2.151
2.163
209,912
-0.03(-1.56%)
Apr 04, 2011
2.185
2.217
2.168
2.197
197,241
+0.03(+1.18%)
Apr 01, 2011
2.225
2.225
2.163
2.171
252,985
-0.05(-2.06%)
Mar 31, 2011
2.217
2.217
2.203
2.217
193,432
+0.00(+0.00%)
Mar 30, 2011
2.237
2.254
2.214
2.217
192,386
-0.02(-0.77%)
Mar 29, 2011
2.225
2.263
2.208
2.234
181,128
+0.00(+0.13%)
Mar 28, 2011
2.257
2.271
2.231
2.231
188,759
-0.01(-0.38%)
Mar 25, 2011
2.240
2.257
2.185
2.240
86,075
+0.02(+0.77%)
Mar 24, 2011
2.228
2.257
2.204
2.223
298,795
+0.01(+0.39%)
Mar 23, 2011
2.137
2.217
2.137
2.214
202,442
+0.07(+3.06%)
Mar 22, 2011
2.197
2.197
2.148
2.148
133,862
-0.04(-1.83%)
Mar 21, 2011
2.148
2.188
2.108
2.188
169,426
+0.08(+3.93%)
Mar 18, 2011
2.077
2.105
2.060
2.105
333,991
+0.05(+2.50%)
Mar 17, 2011
2.160
2.160
2.011
2.054
925,883
-0.07(-3.23%)
Mar 16, 2011
2.157
2.179
2.117
2.123
328,677
-0.03(-1.58%)
Mar 15, 2011
2.148
2.174
2.123
2.157
192,112
-0.03(-1.43%)
Mar 14, 2011
2.196
2.211
2.174
2.188
131,416
-0.03(-1.28%)
Mar 11, 2011
2.165
2.242
2.165
2.216
197,659
+0.05(+2.09%)
Mar 10, 2011
2.231
2.231
2.171
2.171
329,054
-0.08(-3.54%)
Mar 09, 2011
2.327
2.358
2.248
2.250
241,980
-0.09(-3.77%)
Mar 08, 2011
2.273
2.364
2.273
2.339
215,540
+0.07(+2.87%)
Mar 07, 2011
2.344
2.364
2.245
2.273
408,427
-0.07(-2.91%)
Mar 04, 2011
2.361
2.429
2.319
2.341
337,714
-0.01(-0.48%)
Mar 03, 2011
2.290
2.358
2.290
2.353
176,476
+0.08(+3.50%)
Mar 02, 2011
2.302
2.313
2.250
2.273
166,576
-0.02(-0.87%)
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
.