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, 2013
2.508
2.521
2.474
2.481
374,026
-0.02(-0.82%)
May 30, 2013
2.474
2.528
2.470
2.501
232,972
+0.03(+1.24%)
May 29, 2013
2.474
2.487
2.464
2.470
296,658
-0.01(-0.55%)
May 28, 2013
2.525
2.549
2.474
2.484
485,755
-0.03(-1.22%)
May 24, 2013
2.508
2.515
2.474
2.515
0
+0.00(+0.00%)
May 23, 2013
2.491
2.522
2.464
2.515
0
+0.00(+0.14%)
May 22, 2013
2.559
2.559
2.501
2.511
0
-0.03(-1.34%)
May 21, 2013
2.545
2.559
2.539
2.545
0
+0.01(+0.27%)
May 20, 2013
2.515
2.552
2.510
2.539
0
+0.02(+0.95%)
May 17, 2013
2.508
2.518
2.491
2.515
0
+0.01(+0.41%)
May 16, 2013
2.474
2.518
2.474
2.505
344,517
+0.03(+1.24%)
May 15, 2013
2.481
2.481
2.460
2.474
0
+0.01(+0.55%)
May 13, 2013
2.447
2.467
2.440
2.460
0
+0.00(+0.14%)
May 10, 2013
2.457
2.474
2.447
2.457
0
+0.01(+0.42%)
May 09, 2013
2.440
2.460
2.440
2.447
0
+0.01(+0.28%)
May 08, 2013
2.453
2.453
2.440
2.440
0
-0.01(-0.55%)
May 07, 2013
2.464
2.464
2.450
2.453
0
-0.01(-0.41%)
May 06, 2013
2.447
2.474
2.447
2.464
0
+0.01(+0.41%)
May 03, 2013
2.460
2.467
2.437
2.453
0
+0.02(+0.70%)
May 02, 2013
2.426
2.494
2.420
2.437
0
+0.02(+0.70%)
May 01, 2013
2.508
2.538
2.409
2.420
0
-0.10(-4.03%)
Apr 30, 2013
2.521
2.545
2.498
2.521
0
+0.00(+0.00%)
Apr 29, 2013
2.491
2.521
2.487
2.521
235,714
+0.03(+1.22%)
Apr 26, 2013
2.494
2.531
2.491
2.491
426,649
-0.01(-0.27%)
Apr 25, 2013
2.470
2.498
2.457
2.498
319,346
+0.03(+1.10%)
Apr 24, 2013
2.464
2.491
2.447
2.470
431,539
-0.00(-0.14%)
Apr 23, 2013
2.501
2.501
2.443
2.474
393,245
-0.00(-0.14%)
Apr 22, 2013
2.443
2.491
2.392
2.477
468,369
+0.02(+0.97%)
Apr 19, 2013
2.396
2.457
2.396
2.453
334,753
+0.05(+2.12%)
Apr 18, 2013
2.440
2.474
2.377
2.403
448,262
-0.04(-1.53%)
Apr 17, 2013
2.457
2.474
2.426
2.440
365,290
-0.03(-1.23%)
Apr 16, 2013
2.477
2.487
2.447
2.470
286,938
+0.02(+0.96%)
Apr 15, 2013
2.470
2.494
2.443
2.447
390,586
-0.04(-1.76%)
Apr 12, 2013
2.487
2.509
2.460
2.490
178,949
+0.00(+0.00%)
Apr 11, 2013
2.504
2.531
2.470
2.490
269,359
-0.02(-0.94%)
Apr 10, 2013
2.463
2.514
2.447
2.514
285,586
+0.06(+2.61%)
Apr 09, 2013
2.480
2.480
2.410
2.450
367,127
-0.02(-0.82%)
Apr 08, 2013
2.474
2.490
2.433
2.470
237,767
+0.00(+0.14%)
Apr 05, 2013
2.406
2.470
2.406
2.467
240,973
+0.02(+0.96%)
Apr 04, 2013
2.440
2.467
2.413
2.443
262,079
-0.01(-0.27%)
Apr 03, 2013
2.457
2.463
2.430
2.450
265,651
-0.01(-0.41%)
Apr 02, 2013
2.447
2.484
2.423
2.460
463,762
+0.02(+0.97%)
Apr 01, 2013
2.457
2.474
2.430
2.437
507,825
-0.02(-0.96%)
Mar 28, 2013
2.504
2.507
2.443
2.460
645,299
-0.04(-1.48%)
Mar 27, 2013
2.457
2.504
2.450
2.497
156,045
+0.02(+0.82%)
Mar 26, 2013
2.507
2.507
2.447
2.477
527,522
-0.03(-1.08%)
Mar 25, 2013
2.517
2.524
2.490
2.504
258,965
-0.00(-0.13%)
Mar 22, 2013
2.497
2.511
2.487
2.507
358,287
+0.01(+0.40%)
Mar 21, 2013
2.497
2.517
2.490
2.497
452,322
-0.02(-0.67%)
Mar 20, 2013
2.531
2.541
2.501
2.514
423,592
-0.01(-0.53%)
Mar 19, 2013
2.504
2.551
2.504
2.527
449,645
+0.02(+0.81%)
Mar 18, 2013
2.494
2.524
2.487
2.507
278,428
-0.02(-0.80%)
Mar 15, 2013
2.541
2.541
2.501
2.527
326,493
-0.01(-0.53%)
Mar 14, 2013
2.514
2.541
2.507
2.541
254,657
+0.02(+0.94%)
Mar 13, 2013
2.521
2.531
2.490
2.517
296,645
+0.01(+0.27%)
Mar 12, 2013
2.507
2.517
2.491
2.511
269,504
+0.01(+0.40%)
Mar 11, 2013
2.521
2.554
2.487
2.501
420,828
-0.03(-1.19%)
Mar 08, 2013
2.551
2.554
2.521
2.531
203,112
+0.00(+0.00%)
Mar 07, 2013
2.527
2.541
2.507
2.531
271,141
-0.01(-0.26%)
Mar 06, 2013
2.551
2.551
2.507
2.537
278,726
+0.00(+0.00%)
Mar 05, 2013
2.541
2.571
2.504
2.537
467,098
+0.01(+0.26%)
Mar 04, 2013
2.494
2.547
2.470
2.531
350,931
+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
.