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
)
14.11
+0.08 (+0.57%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 3, 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 (%)
Jun 29, 2007
3.742
3.760
3.643
3.701
669,008
-0.04(-1.18%)
Jun 28, 2007
3.688
3.747
3.688
3.745
379,940
+0.04(+0.97%)
Jun 27, 2007
3.685
3.747
3.677
3.709
448,245
-0.00(-0.06%)
Jun 26, 2007
3.820
3.836
3.664
3.711
348,952
-0.11(-2.80%)
Jun 25, 2007
3.885
3.885
3.763
3.818
507,334
-0.07(-1.87%)
Jun 22, 2007
3.792
3.891
3.753
3.891
5,440,951
+0.07(+1.84%)
Jun 21, 2007
3.714
3.833
3.714
3.820
310,341
+0.08(+2.16%)
Jun 20, 2007
3.789
3.826
3.727
3.740
259,580
-0.05(-1.44%)
Jun 19, 2007
3.813
3.813
3.760
3.794
216,573
-0.03(-0.75%)
Jun 18, 2007
3.815
3.826
3.760
3.823
211,965
+0.02(+0.41%)
Jun 15, 2007
3.711
3.823
3.659
3.807
518,777
+0.15(+3.98%)
Jun 14, 2007
3.664
3.695
3.641
3.662
207,741
+0.00(+0.07%)
Jun 13, 2007
3.643
3.672
3.612
3.659
178,557
+0.04(+1.01%)
Jun 12, 2007
3.633
3.677
3.604
3.622
211,581
-0.03(-0.71%)
Jun 11, 2007
3.651
3.698
3.641
3.648
165,091
+0.00(+0.07%)
Jun 08, 2007
3.622
3.682
3.615
3.646
175,082
-0.00(-0.07%)
Jun 07, 2007
3.656
3.698
3.617
3.648
276,975
-0.03(-0.78%)
Jun 06, 2007
3.682
3.711
3.659
3.677
147,941
-0.04(-1.05%)
Jun 05, 2007
3.685
3.721
3.662
3.716
250,422
+0.01(+0.28%)
Jun 04, 2007
3.711
3.745
3.684
3.706
191,698
-0.01(-0.28%)
Jun 01, 2007
3.753
3.781
3.711
3.716
312,998
-0.08(-1.99%)
May 31, 2007
3.787
3.792
3.721
3.792
312,772
+0.02(+0.55%)
May 30, 2007
3.714
3.771
3.711
3.771
137,105
+0.04(+1.05%)
May 29, 2007
3.719
3.760
3.706
3.732
163,079
-0.00(-0.07%)
May 25, 2007
3.781
3.781
3.708
3.734
159,715
-0.04(-1.04%)
May 24, 2007
3.703
3.776
3.685
3.773
280,773
+0.04(+1.19%)
May 23, 2007
3.760
3.760
3.682
3.729
140,004
-0.02(-0.49%)
May 22, 2007
3.659
3.763
3.659
3.747
115,467
+0.09(+2.49%)
May 21, 2007
3.698
3.727
3.648
3.656
242,773
-0.03(-0.92%)
May 18, 2007
3.714
3.714
3.675
3.690
112,806
-0.02(-0.56%)
May 17, 2007
3.701
3.719
3.682
3.711
154,681
+0.01(+0.21%)
May 16, 2007
3.714
3.721
3.672
3.703
225,424
+0.03(+0.71%)
May 15, 2007
3.724
3.771
3.677
3.677
240,358
-0.06(-1.60%)
May 14, 2007
3.740
3.768
3.724
3.737
169,042
-0.03(-0.69%)
May 11, 2007
3.716
3.779
3.706
3.763
110,878
+0.05(+1.40%)
May 10, 2007
3.766
3.789
3.711
3.711
188,737
-0.07(-1.93%)
May 09, 2007
3.776
3.797
3.745
3.784
167,529
+0.01(+0.14%)
May 08, 2007
3.768
3.789
3.740
3.779
114,545
+0.00(+0.00%)
May 07, 2007
3.797
3.813
3.745
3.779
120,647
+0.01(+0.21%)
May 04, 2007
3.766
3.797
3.742
3.771
167,445
+0.01(+0.14%)
May 03, 2007
3.734
3.787
3.734
3.766
98,460
+0.04(+1.05%)
May 02, 2007
3.745
3.787
3.719
3.727
108,866
-0.02(-0.42%)
May 01, 2007
3.727
3.755
3.716
3.742
107,837
+0.01(+0.28%)
Apr 30, 2007
3.789
3.813
3.724
3.732
255,191
-0.05(-1.31%)
Apr 27, 2007
3.750
3.802
3.422
3.781
236,518
+0.00(+0.07%)
Apr 26, 2007
3.823
3.823
3.750
3.779
220,463
-0.02(-0.62%)
Apr 25, 2007
3.823
3.823
3.781
3.802
102,469
-0.00(-0.07%)
Apr 24, 2007
3.846
3.852
3.779
3.805
103,421
-0.03(-0.75%)
Apr 23, 2007
3.831
3.852
3.813
3.833
131,322
-0.01(-0.27%)
Apr 20, 2007
3.852
3.852
3.802
3.844
272,744
+0.04(+1.17%)
Apr 19, 2007
3.854
3.885
3.779
3.800
293,706
-0.05(-1.22%)
Apr 18, 2007
3.893
3.904
3.846
3.846
106,670
-0.06(-1.47%)
Apr 17, 2007
3.922
3.930
3.880
3.904
123,562
-0.02(-0.46%)
Apr 16, 2007
3.878
3.922
3.875
3.922
112,691
+0.05(+1.41%)
Apr 13, 2007
3.826
3.867
3.818
3.867
89,589
+0.03(+0.75%)
Apr 12, 2007
3.854
3.880
3.831
3.839
87,827
-0.02(-0.47%)
Apr 11, 2007
3.914
3.914
3.844
3.857
186,218
-0.06(-1.53%)
Apr 10, 2007
3.880
3.917
3.859
3.917
70,616
+0.05(+1.42%)
Apr 09, 2007
3.883
3.904
3.854
3.862
87,051
-0.03(-0.74%)
Apr 05, 2007
3.891
3.906
3.888
3.891
51,121
-0.01(-0.30%)
Apr 04, 2007
3.932
3.932
3.896
3.903
42,147
-0.06(-1.41%)
Apr 03, 2007
3.878
3.958
3.878
3.958
76,633
+0.08(+2.08%)
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
.