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
)
14.09
-0.07 (-0.49%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 9, 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 29, 2015
3.211
3.211
3.181
3.181
412,390
-0.03(-0.92%)
May 28, 2015
3.156
3.215
3.148
3.211
465,409
+0.05(+1.59%)
May 27, 2015
3.160
3.169
3.135
3.160
249,889
+0.00(+0.00%)
May 26, 2015
3.165
3.169
3.148
3.160
161,698
-0.01(-0.40%)
May 22, 2015
3.156
3.173
3.173
3.173
174,166
+0.00(+0.00%)
May 21, 2015
3.169
3.186
3.156
3.173
294,078
+0.00(+0.13%)
May 20, 2015
3.169
3.173
3.150
3.169
248,004
+0.00(+0.13%)
May 19, 2015
3.139
3.165
3.135
3.165
252,900
+0.01(+0.40%)
May 18, 2015
3.148
3.165
3.131
3.152
297,900
-0.01(-0.40%)
May 15, 2015
3.148
3.165
3.148
3.165
200,755
+0.01(+0.30%)
May 14, 2015
3.139
3.159
3.126
3.155
341,683
+0.03(+1.07%)
May 13, 2015
3.134
3.147
3.118
3.122
249,002
+0.00(+0.00%)
May 12, 2015
3.151
3.164
3.105
3.122
512,284
-0.03(-1.06%)
May 11, 2015
3.105
3.159
3.105
3.155
318,700
+0.05(+1.74%)
May 08, 2015
3.126
3.130
3.089
3.101
180,522
-0.00(-0.13%)
May 07, 2015
3.122
3.139
3.101
3.105
363,836
-0.02(-0.53%)
May 06, 2015
3.164
3.176
3.114
3.122
254,261
-0.04(-1.19%)
May 05, 2015
3.184
3.188
3.147
3.159
309,681
-0.03(-0.91%)
May 04, 2015
3.188
3.188
3.172
3.188
228,562
+0.00(+0.00%)
May 01, 2015
3.155
3.188
3.147
3.188
392,458
+0.04(+1.19%)
Apr 30, 2015
3.155
3.164
3.134
3.151
288,699
+0.00(+0.13%)
Apr 29, 2015
3.164
3.164
3.143
3.147
171,371
-0.02(-0.66%)
Apr 28, 2015
3.155
3.168
3.139
3.168
251,947
+0.01(+0.40%)
Apr 27, 2015
3.139
3.159
3.114
3.155
387,134
+0.01(+0.26%)
Apr 24, 2015
3.164
3.166
3.143
3.147
139,278
-0.01(-0.40%)
Apr 23, 2015
3.151
3.172
3.145
3.159
246,619
+0.01(+0.26%)
Apr 22, 2015
3.114
3.168
3.114
3.151
214,232
+0.01(+0.30%)
Apr 21, 2015
3.138
3.146
3.125
3.142
325,522
+0.01(+0.26%)
Apr 20, 2015
3.133
3.138
3.121
3.133
254,254
+0.01(+0.26%)
Apr 17, 2015
3.146
3.146
3.105
3.125
356,340
-0.02(-0.66%)
Apr 16, 2015
3.138
3.146
3.096
3.146
523,887
+0.04(+1.33%)
Apr 15, 2015
3.121
3.146
3.096
3.105
401,613
+0.00(+0.00%)
Apr 14, 2015
3.080
3.113
3.076
3.105
247,081
+0.01(+0.40%)
Apr 13, 2015
3.092
3.099
3.063
3.092
258,614
+0.01(+0.40%)
Apr 10, 2015
3.071
3.109
3.071
3.080
305,620
+0.00(+0.00%)
Apr 09, 2015
3.059
3.080
3.034
3.080
362,658
+0.02(+0.67%)
Apr 08, 2015
3.080
3.092
3.059
3.059
220,073
-0.02(-0.80%)
Apr 07, 2015
3.080
3.096
3.076
3.084
263,759
-0.00(-0.13%)
Apr 06, 2015
3.084
3.096
3.080
3.088
231,346
+0.00(+0.00%)
Apr 02, 2015
3.071
3.088
3.088
3.088
224,787
+0.02(+0.81%)
Apr 01, 2015
3.067
3.079
3.043
3.063
253,159
+0.01(+0.27%)
Mar 31, 2015
3.100
3.129
3.043
3.055
862,240
-0.04(-1.33%)
Mar 30, 2015
3.096
3.100
3.080
3.096
444,063
+0.01(+0.27%)
Mar 27, 2015
3.076
3.096
3.067
3.088
286,644
+0.02(+0.54%)
Mar 26, 2015
3.071
3.105
3.059
3.071
340,988
+0.00(+0.13%)
Mar 25, 2015
3.080
3.084
3.055
3.067
453,273
-0.00(-0.13%)
Mar 24, 2015
3.055
3.076
3.038
3.071
411,035
+0.02(+0.81%)
Mar 23, 2015
3.055
3.055
3.034
3.047
248,050
-0.01(-0.27%)
Mar 20, 2015
3.067
3.071
3.034
3.055
309,276
+0.00(+0.00%)
Mar 19, 2015
3.059
3.059
3.038
3.055
301,909
-0.00(-0.14%)
Mar 18, 2015
3.043
3.063
3.030
3.059
376,903
+0.02(+0.82%)
Mar 17, 2015
3.030
3.038
3.014
3.034
426,486
+0.01(+0.27%)
Mar 16, 2015
3.047
3.051
3.014
3.026
425,146
-0.01(-0.40%)
Mar 13, 2015
3.030
3.043
3.014
3.038
325,254
+0.01(+0.41%)
Mar 12, 2015
3.022
3.030
3.010
3.026
367,635
+0.01(+0.27%)
Mar 11, 2015
2.993
3.026
2.989
3.018
631,797
+0.02(+0.82%)
Mar 10, 2015
2.997
3.026
2.989
2.993
2,838,636
-0.12(-3.82%)
Mar 09, 2015
3.169
3.186
3.112
3.112
466,016
-0.05(-1.55%)
Mar 06, 2015
3.153
3.165
3.112
3.161
397,055
+0.01(+0.26%)
Mar 05, 2015
3.186
3.202
3.149
3.153
366,478
-0.03(-1.03%)
Mar 04, 2015
3.186
3.194
3.194
3.186
343,911
-0.01(-0.26%)
Mar 03, 2015
3.255
3.255
3.174
3.194
407,194
-0.06(-1.76%)
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
.