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
)
14.14
+0.05 (+0.35%)
Streaming Delayed Price
Updated: 9:57 AM EDT, May 10, 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 (%)
Jul 29, 2011
2.072
2.087
2.049
2.069
280,530
-0.01(-0.28%)
Jul 28, 2011
2.069
2.128
2.063
2.075
192,538
+0.02(+0.86%)
Jul 27, 2011
2.134
2.166
2.057
2.057
368,238
-0.08(-3.72%)
Jul 26, 2011
2.172
2.187
2.137
2.137
126,743
-0.03(-1.23%)
Jul 25, 2011
2.163
2.190
2.152
2.163
182,431
-0.03(-1.34%)
Jul 22, 2011
2.215
2.255
2.178
2.193
147,954
-0.07(-3.00%)
Jul 21, 2011
2.211
2.262
2.190
2.261
247,981
+0.07(+3.09%)
Jul 20, 2011
2.214
2.214
2.155
2.193
114,547
-0.01(-0.67%)
Jul 19, 2011
2.155
2.228
2.123
2.208
245,121
+0.08(+3.71%)
Jul 18, 2011
2.158
2.164
2.111
2.129
230,073
-0.04(-1.89%)
Jul 15, 2011
2.158
2.205
2.158
2.170
188,953
+0.01(+0.68%)
Jul 14, 2011
2.187
2.193
2.137
2.155
234,523
-0.04(-1.60%)
Jul 13, 2011
2.184
2.208
2.175
2.190
265,518
+0.07(+3.17%)
Jul 12, 2011
2.123
2.175
2.123
2.123
196,296
-0.04(-1.76%)
Jul 11, 2011
2.146
2.178
2.146
2.161
219,667
-0.01(-0.41%)
Jul 08, 2011
2.167
2.178
2.129
2.170
167,313
-0.04(-1.72%)
Jul 07, 2011
2.170
2.231
2.170
2.208
231,118
+0.06(+2.87%)
Jul 06, 2011
2.117
2.155
2.114
2.146
383,968
+0.03(+1.52%)
Jul 05, 2011
2.114
2.132
2.094
2.114
309,900
+0.00(+0.00%)
Jul 01, 2011
2.102
2.158
2.102
2.114
279,476
+0.02(+1.12%)
Jun 30, 2011
2.134
2.134
2.085
2.091
204,223
-0.03(-1.25%)
Jun 29, 2011
2.190
2.190
2.114
2.117
209,773
-0.02(-0.96%)
Jun 28, 2011
2.137
2.178
2.129
2.137
202,747
+0.00(+0.00%)
Jun 27, 2011
2.129
2.184
2.123
2.137
399,463
+0.01(+0.69%)
Jun 24, 2011
2.105
2.137
2.079
2.123
1,287,979
+0.03(+1.40%)
Jun 23, 2011
2.076
2.120
2.070
2.094
345,805
-0.02(-0.97%)
Jun 22, 2011
2.137
2.137
2.102
2.114
271,337
-0.04(-1.77%)
Jun 21, 2011
2.199
2.199
2.126
2.152
312,656
-0.03(-1.21%)
Jun 20, 2011
2.184
2.196
2.134
2.178
177,375
+0.02(+1.09%)
Jun 17, 2011
2.173
2.193
2.129
2.155
380,348
-0.00(-0.14%)
Jun 16, 2011
2.123
2.193
2.117
2.158
271,658
+0.05(+2.29%)
Jun 15, 2011
2.127
2.162
2.083
2.110
333,170
-0.04(-1.89%)
Jun 14, 2011
2.110
2.169
2.107
2.150
296,522
+0.06(+3.07%)
Jun 13, 2011
2.104
2.136
2.072
2.086
227,032
-0.01(-0.42%)
Jun 10, 2011
2.104
2.115
2.086
2.095
268,482
-0.01(-0.41%)
Jun 09, 2011
2.113
2.136
2.101
2.104
338,775
-0.01(-0.28%)
Jun 08, 2011
2.057
2.137
2.057
2.110
321,076
+0.05(+2.26%)
Jun 07, 2011
2.051
2.113
2.051
2.063
285,150
+0.03(+1.43%)
Jun 06, 2011
2.118
2.133
2.034
2.034
365,846
-0.04(-2.10%)
Jun 03, 2011
2.095
2.115
2.072
2.078
347,607
+0.05(+2.29%)
May 24, 2011
1.990
2.049
1.964
2.031
534,253
+0.05(+2.50%)
May 23, 2011
1.993
2.014
1.979
1.982
590,638
-0.03(-1.30%)
May 20, 2011
2.083
2.094
1.987
2.008
938,858
-0.09(-4.23%)
May 19, 2011
2.092
2.118
2.066
2.097
246,934
+0.02(+1.05%)
May 18, 2011
2.086
2.086
2.031
2.075
486,651
-0.01(-0.35%)
May 17, 2011
2.082
2.102
2.075
2.082
293,926
-0.01(-0.42%)
May 16, 2011
2.096
2.125
2.085
2.091
310,536
-0.02(-0.82%)
May 13, 2011
2.163
2.166
2.096
2.108
243,455
-0.05(-2.28%)
May 12, 2011
2.120
2.163
2.111
2.157
200,037
+0.03(+1.36%)
May 11, 2011
2.140
2.154
2.125
2.128
315,429
-0.02(-1.08%)
May 10, 2011
2.166
2.166
2.134
2.151
330,767
+0.00(+0.00%)
May 09, 2011
2.137
2.160
2.134
2.151
168,438
+0.02(+0.81%)
May 06, 2011
2.189
2.192
2.131
2.134
208,458
-0.02(-0.81%)
May 05, 2011
2.166
2.201
2.148
2.151
159,533
-0.02(-0.93%)
May 04, 2011
2.192
2.206
2.172
2.172
184,883
-0.02(-0.92%)
May 03, 2011
2.198
2.227
2.189
2.192
281,486
-0.01(-0.53%)
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
.