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, 2016
3.348
3.348
3.320
3.339
251,178
+0.00(+0.00%)
Jun 29, 2016
3.311
3.339
3.292
3.339
197,382
+0.04(+1.27%)
Jun 28, 2016
3.287
3.311
3.273
3.297
225,192
+0.03(+0.86%)
Jun 27, 2016
3.297
3.305
3.264
3.269
471,223
-0.04(-1.27%)
Jun 24, 2016
3.273
3.339
3.264
3.311
445,097
-0.02(-0.70%)
Jun 23, 2016
3.343
3.343
3.315
3.334
208,893
+0.02(+0.70%)
Jun 22, 2016
3.320
3.348
3.297
3.311
201,176
-0.01(-0.28%)
Jun 21, 2016
3.339
3.339
3.301
3.320
202,066
-0.00(-0.14%)
Jun 20, 2016
3.306
3.376
3.297
3.325
581,266
+0.03(+0.85%)
Jun 17, 2016
3.283
3.301
3.283
3.297
192,293
+0.00(+0.14%)
Jun 16, 2016
3.264
3.292
3.259
3.292
246,153
+0.02(+0.57%)
Jun 15, 2016
3.283
3.292
3.264
3.273
276,899
+0.01(+0.18%)
Jun 14, 2016
3.263
3.277
3.240
3.267
448,721
+0.00(+0.14%)
Jun 13, 2016
3.263
3.281
3.240
3.263
480,850
+0.01(+0.28%)
Jun 10, 2016
3.263
3.267
3.224
3.254
520,837
-0.01(-0.42%)
Jun 09, 2016
3.267
3.281
3.237
3.267
430,524
-0.01(-0.28%)
Jun 08, 2016
3.295
3.304
3.258
3.277
364,618
-0.01(-0.28%)
Jun 07, 2016
3.281
3.291
3.249
3.286
595,082
+0.01(+0.28%)
Jun 06, 2016
3.240
3.281
3.203
3.277
982,283
+0.04(+1.14%)
Jun 03, 2016
3.249
3.249
3.212
3.240
650,296
-0.01(-0.28%)
Jun 02, 2016
3.235
3.249
3.221
3.249
315,836
+0.01(+0.43%)
Jun 01, 2016
3.240
3.267
3.217
3.235
738,199
-0.01(-0.28%)
May 31, 2016
3.263
3.277
3.235
3.244
803,698
-0.01(-0.43%)
May 27, 2016
3.249
3.258
3.258
3.258
481,435
+0.02(+0.71%)
May 26, 2016
3.221
3.244
3.207
3.235
463,030
+0.01(+0.29%)
May 25, 2016
3.221
3.244
3.203
3.226
519,078
+0.03(+0.87%)
May 24, 2016
3.212
3.235
3.157
3.198
858,317
-0.00(-0.14%)
May 23, 2016
3.138
3.281
3.138
3.203
1,438,965
+0.08(+2.67%)
May 20, 2016
3.152
3.166
3.115
3.120
377,709
-0.02(-0.59%)
May 19, 2016
3.157
3.157
3.096
3.138
426,512
-0.02(-0.59%)
May 18, 2016
3.147
3.180
3.143
3.157
662,474
+0.02(+0.74%)
May 17, 2016
3.101
3.157
3.101
3.133
346,765
+0.03(+1.08%)
May 16, 2016
3.109
3.159
3.091
3.100
389,516
+0.00(+0.00%)
May 13, 2016
3.091
3.109
3.077
3.100
290,515
+0.01(+0.30%)
May 12, 2016
3.091
3.105
3.072
3.091
370,204
+0.00(+0.15%)
May 11, 2016
3.086
3.109
3.068
3.086
190,166
-0.00(-0.15%)
May 10, 2016
3.114
3.114
3.082
3.091
354,460
+0.00(+0.00%)
May 09, 2016
3.091
3.125
3.068
3.091
218,245
+0.00(+0.15%)
May 06, 2016
3.100
3.127
3.068
3.086
188,865
-0.02(-0.74%)
May 05, 2016
3.068
3.109
3.045
3.109
336,753
+0.04(+1.34%)
May 04, 2016
3.095
3.127
3.068
3.068
284,935
-0.05(-1.47%)
May 03, 2016
3.137
3.137
3.077
3.114
379,335
-0.02(-0.58%)
May 02, 2016
3.182
3.192
3.118
3.132
356,008
-0.05(-1.58%)
Apr 29, 2016
3.201
3.201
3.141
3.182
393,043
-0.02(-0.57%)
Apr 28, 2016
3.196
3.205
3.182
3.201
233,720
-0.00(-0.14%)
Apr 27, 2016
3.205
3.205
3.187
3.205
380,416
+0.00(+0.00%)
Apr 26, 2016
3.205
3.214
3.201
3.205
393,135
+0.00(+0.00%)
Apr 25, 2016
3.205
3.205
3.201
3.205
172,514
+0.00(+0.14%)
Apr 22, 2016
3.201
3.205
3.201
3.201
99,440
+0.00(+0.00%)
Apr 21, 2016
3.205
3.210
3.201
3.201
155,855
+0.00(+0.00%)
Apr 20, 2016
3.205
3.214
3.192
3.201
253,633
+0.01(+0.32%)
Apr 19, 2016
3.195
3.199
3.172
3.190
384,698
+0.00(+0.14%)
Apr 18, 2016
3.190
3.190
3.181
3.186
253,378
+0.01(+0.29%)
Apr 15, 2016
3.186
3.186
3.168
3.177
132,758
+0.00(+0.00%)
Apr 14, 2016
3.168
3.190
3.168
3.177
361,388
+0.00(+0.00%)
Apr 13, 2016
3.177
3.181
3.163
3.177
335,677
+0.01(+0.29%)
Apr 12, 2016
3.154
3.168
3.154
3.168
231,257
+0.01(+0.29%)
Apr 11, 2016
3.150
3.177
3.150
3.159
174,308
-0.00(-0.14%)
Apr 08, 2016
3.177
3.190
3.159
3.163
131,146
-0.01(-0.29%)
Apr 07, 2016
3.177
3.190
3.168
3.172
148,551
-0.00(-0.14%)
Apr 06, 2016
3.168
3.181
3.145
3.177
254,764
+0.01(+0.43%)
Apr 05, 2016
3.181
3.190
3.159
3.163
215,211
-0.02(-0.57%)
Apr 04, 2016
3.190
3.199
3.172
3.181
245,787
+0.01(+0.29%)
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
.