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
)
14.30
+0.08 (+0.56%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 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 30, 2016
3.369
3.369
3.340
3.359
249,637
+0.00(+0.00%)
Jun 29, 2016
3.331
3.359
3.312
3.359
196,171
+0.04(+1.27%)
Jun 28, 2016
3.308
3.331
3.294
3.317
223,810
+0.03(+0.86%)
Jun 27, 2016
3.317
3.326
3.284
3.289
468,331
-0.04(-1.27%)
Jun 24, 2016
3.294
3.359
3.284
3.331
442,366
-0.02(-0.70%)
Jun 23, 2016
3.364
3.364
3.336
3.354
207,611
+0.02(+0.70%)
Jun 22, 2016
3.340
3.369
3.317
3.331
199,942
-0.01(-0.28%)
Jun 21, 2016
3.359
3.359
3.322
3.340
200,826
-0.00(-0.14%)
Jun 20, 2016
3.326
3.397
3.317
3.345
577,699
+0.03(+0.85%)
Jun 17, 2016
3.303
3.322
3.303
3.317
191,113
+0.00(+0.14%)
Jun 16, 2016
3.284
3.312
3.279
3.312
244,643
+0.02(+0.57%)
Jun 15, 2016
3.303
3.312
3.284
3.294
275,199
+0.01(+0.18%)
Jun 14, 2016
3.283
3.297
3.260
3.288
445,967
+0.00(+0.14%)
Jun 13, 2016
3.283
3.302
3.260
3.283
477,900
+0.01(+0.28%)
Jun 10, 2016
3.283
3.288
3.243
3.274
517,640
-0.01(-0.42%)
Jun 09, 2016
3.288
3.302
3.257
3.288
427,882
-0.01(-0.28%)
Jun 08, 2016
3.316
3.325
3.278
3.297
362,380
-0.01(-0.28%)
Jun 07, 2016
3.302
3.311
3.269
3.306
591,430
+0.01(+0.28%)
Jun 06, 2016
3.260
3.302
3.223
3.297
976,255
+0.04(+1.14%)
Jun 03, 2016
3.269
3.269
3.232
3.260
646,305
-0.01(-0.28%)
Jun 02, 2016
3.255
3.269
3.241
3.269
313,898
+0.01(+0.43%)
Jun 01, 2016
3.260
3.288
3.236
3.255
733,669
-0.01(-0.28%)
May 31, 2016
3.283
3.297
3.255
3.264
798,766
-0.01(-0.43%)
May 27, 2016
3.269
3.278
3.278
3.278
478,480
+0.02(+0.71%)
May 26, 2016
3.241
3.264
3.227
3.255
460,188
+0.01(+0.29%)
May 25, 2016
3.241
3.264
3.223
3.246
515,892
+0.03(+0.87%)
May 24, 2016
3.232
3.255
3.176
3.218
853,050
-0.00(-0.14%)
May 23, 2016
3.157
3.302
3.157
3.223
1,430,134
+0.08(+2.67%)
May 20, 2016
3.171
3.185
3.134
3.139
375,391
-0.02(-0.59%)
May 19, 2016
3.176
3.176
3.116
3.157
423,895
-0.02(-0.59%)
May 18, 2016
3.167
3.199
3.162
3.176
658,408
+0.02(+0.74%)
May 17, 2016
3.120
3.176
3.120
3.153
344,637
+0.03(+1.08%)
May 16, 2016
3.128
3.179
3.110
3.119
387,126
+0.00(+0.00%)
May 13, 2016
3.110
3.128
3.096
3.119
288,732
+0.01(+0.30%)
May 12, 2016
3.110
3.124
3.091
3.110
367,932
+0.00(+0.15%)
May 11, 2016
3.105
3.128
3.087
3.105
188,999
-0.00(-0.15%)
May 10, 2016
3.133
3.133
3.101
3.110
352,285
+0.00(+0.00%)
May 09, 2016
3.110
3.144
3.087
3.110
216,905
+0.00(+0.15%)
May 06, 2016
3.119
3.147
3.087
3.105
187,705
-0.02(-0.74%)
May 05, 2016
3.087
3.128
3.064
3.128
334,686
+0.04(+1.34%)
May 04, 2016
3.114
3.147
3.087
3.087
283,186
-0.05(-1.47%)
May 03, 2016
3.156
3.156
3.096
3.133
377,007
-0.02(-0.58%)
May 02, 2016
3.202
3.211
3.138
3.151
353,823
-0.05(-1.58%)
Apr 29, 2016
3.220
3.220
3.161
3.202
390,631
-0.02(-0.57%)
Apr 28, 2016
3.216
3.225
3.202
3.220
232,286
-0.00(-0.14%)
Apr 27, 2016
3.225
3.225
3.207
3.225
378,081
+0.00(+0.00%)
Apr 26, 2016
3.225
3.234
3.220
3.225
390,722
+0.00(+0.00%)
Apr 25, 2016
3.225
3.225
3.220
3.225
171,455
+0.00(+0.14%)
Apr 22, 2016
3.220
3.225
3.220
3.220
98,829
+0.00(+0.00%)
Apr 21, 2016
3.225
3.230
3.220
3.220
154,898
+0.00(+0.00%)
Apr 20, 2016
3.225
3.234
3.211
3.220
252,076
+0.01(+0.32%)
Apr 19, 2016
3.215
3.219
3.192
3.210
382,338
+0.00(+0.14%)
Apr 18, 2016
3.210
3.210
3.201
3.205
251,823
+0.01(+0.29%)
Apr 15, 2016
3.205
3.205
3.187
3.196
131,944
+0.00(+0.00%)
Apr 14, 2016
3.187
3.210
3.187
3.196
359,170
+0.00(+0.00%)
Apr 13, 2016
3.196
3.201
3.183
3.196
333,617
+0.01(+0.29%)
Apr 12, 2016
3.174
3.187
3.174
3.187
229,838
+0.01(+0.29%)
Apr 11, 2016
3.169
3.196
3.169
3.178
173,238
-0.00(-0.14%)
Apr 08, 2016
3.196
3.210
3.178
3.183
130,341
-0.01(-0.29%)
Apr 07, 2016
3.196
3.210
3.187
3.192
147,639
-0.00(-0.14%)
Apr 06, 2016
3.187
3.201
3.164
3.196
253,201
+0.01(+0.43%)
Apr 05, 2016
3.201
3.210
3.178
3.183
213,891
-0.02(-0.57%)
Apr 04, 2016
3.210
3.219
3.192
3.201
244,279
+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
.