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
)
13.94
-0.12 (-0.85%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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 30, 2010
1.622
1.624
1.584
1.584
211,375
-0.02(-1.19%)
Jun 29, 2010
1.560
1.614
1.560
1.603
454,822
-0.04(-2.32%)
Jun 25, 2010
1.603
1.641
1.590
1.641
474,659
+0.05(+3.25%)
Jun 24, 2010
1.574
1.601
1.574
1.590
148,618
+0.00(+0.00%)
Jun 23, 2010
1.576
1.603
1.563
1.590
182,132
+0.01(+0.86%)
Jun 22, 2010
1.601
1.625
1.576
1.576
147,025
-0.01(-0.68%)
Jun 21, 2010
1.644
1.644
1.554
1.587
184,951
-0.01(-0.85%)
Jun 18, 2010
1.549
1.609
1.549
1.601
548,753
+0.07(+4.25%)
Jun 17, 2010
1.544
1.573
1.452
1.535
396,842
+0.01(+0.53%)
Jun 16, 2010
1.535
1.554
1.508
1.527
85,906
-0.02(-1.56%)
Jun 15, 2010
1.484
1.562
1.441
1.552
374,474
+0.08(+5.70%)
Jun 14, 2010
1.457
1.484
1.446
1.468
213,553
+0.03(+2.26%)
Jun 11, 2010
1.398
1.436
1.371
1.436
352,299
+0.02(+1.72%)
Jun 10, 2010
1.419
1.441
1.390
1.411
170,059
+0.03(+1.95%)
Jun 09, 2010
1.428
1.441
1.368
1.384
194,576
-0.03(-1.91%)
Jun 08, 2010
1.425
1.444
1.401
1.411
231,426
+0.00(+0.19%)
Jun 07, 2010
1.430
1.465
1.409
1.409
167,724
-0.02(-1.14%)
Jun 04, 2010
1.444
1.490
1.425
1.425
413,625
-0.07(-4.69%)
Jun 03, 2010
1.511
1.525
1.444
1.495
272,833
-0.01(-0.54%)
Jun 02, 2010
1.430
1.524
1.430
1.503
207,372
+0.09(+6.71%)
Jun 01, 2010
1.455
1.538
1.409
1.409
288,457
-0.04(-2.43%)
May 28, 2010
1.527
1.546
1.430
1.444
337,620
-0.08(-5.48%)
May 27, 2010
1.487
1.527
1.487
1.527
246,463
+0.09(+6.39%)
May 26, 2010
1.473
1.533
1.436
1.436
327,126
-0.02(-1.66%)
May 25, 2010
1.387
1.479
1.371
1.460
273,419
+0.05(+3.24%)
May 24, 2010
1.471
1.503
1.403
1.414
185,571
-0.05(-3.68%)
May 21, 2010
1.417
1.490
1.405
1.468
469,967
+0.02(+1.68%)
May 20, 2010
1.457
1.508
1.436
1.444
298,570
-0.08(-5.31%)
May 19, 2010
1.535
1.552
1.517
1.525
152,846
-0.02(-1.57%)
May 18, 2010
1.581
1.589
1.535
1.549
161,854
-0.02(-1.37%)
May 17, 2010
1.597
1.597
1.549
1.571
156,762
-0.01(-0.85%)
May 14, 2010
1.611
1.616
1.514
1.584
241,251
-0.04(-2.48%)
May 13, 2010
1.638
1.646
1.613
1.624
165,937
-0.02(-0.98%)
May 12, 2010
1.576
1.643
1.552
1.640
322,531
+0.06(+4.08%)
May 11, 2010
1.568
1.597
1.517
1.576
165,567
+0.01(+0.86%)
May 10, 2010
1.530
1.562
1.498
1.562
321,423
+0.13(+8.97%)
May 07, 2010
1.530
1.554
1.434
1.434
304,285
-0.12(-7.60%)
May 06, 2010
1.648
1.699
1.399
1.552
280,231
-0.12(-7.06%)
May 05, 2010
1.721
1.723
1.664
1.670
208,677
-0.03(-1.73%)
May 04, 2010
1.737
1.737
1.675
1.699
241,904
-0.07(-3.94%)
May 03, 2010
1.753
1.769
1.715
1.769
152,411
+0.02(+1.38%)
Apr 30, 2010
1.774
1.774
1.721
1.745
348,877
-0.02(-1.21%)
Apr 29, 2010
1.758
1.788
1.715
1.766
353,112
+0.02(+1.23%)
Apr 28, 2010
1.715
1.766
1.715
1.745
83,115
+0.04(+2.36%)
Apr 27, 2010
1.758
1.766
1.705
1.705
202,170
-0.06(-3.34%)
Apr 26, 2010
1.750
1.777
1.750
1.764
162,623
+0.02(+0.92%)
Apr 23, 2010
1.745
1.761
1.718
1.747
128,278
-0.01(-0.46%)
Apr 22, 2010
1.739
1.764
1.705
1.755
204,543
-0.01(-0.30%)
Apr 21, 2010
1.755
1.764
1.731
1.761
157,818
+0.00(+0.15%)
Apr 20, 2010
1.798
1.804
1.745
1.758
258,765
-0.03(-1.65%)
Apr 19, 2010
1.796
1.812
1.764
1.788
119,449
-0.02(-1.32%)
Apr 16, 2010
1.825
1.830
1.761
1.812
267,933
-0.02(-0.87%)
Apr 15, 2010
1.828
1.836
1.788
1.828
247,495
-0.01(-0.44%)
Apr 14, 2010
1.726
1.841
1.724
1.836
389,083
+0.12(+6.82%)
Apr 13, 2010
1.633
1.718
1.633
1.718
285,856
+0.09(+5.22%)
Apr 12, 2010
1.628
1.641
1.591
1.633
275,819
+0.02(+1.32%)
Apr 09, 2010
1.601
1.624
1.593
1.612
142,421
+0.02(+1.00%)
Apr 08, 2010
1.593
1.609
1.583
1.596
153,723
+0.00(+0.00%)
Apr 07, 2010
1.614
1.614
1.585
1.596
193,057
-0.03(-1.64%)
Apr 06, 2010
1.636
1.644
1.569
1.622
209,722
-0.01(-0.81%)
Apr 05, 2010
1.598
1.636
1.575
1.636
164,034
+0.04(+2.50%)
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
.