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
)
14.27
+0.05 (+0.35%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 13, 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 31, 2015
3.398
3.415
3.381
3.410
256,545
+0.03(+0.76%)
Jul 30, 2015
3.359
3.398
3.329
3.385
250,551
+0.05(+1.40%)
Jul 29, 2015
3.308
3.363
3.274
3.338
467,687
+0.06(+1.82%)
Jul 28, 2015
3.325
3.325
3.274
3.278
435,311
-0.02(-0.52%)
Jul 27, 2015
3.389
3.389
3.291
3.295
522,107
-0.09(-2.77%)
Jul 24, 2015
3.479
3.489
3.368
3.389
542,223
-0.06(-1.85%)
Jul 23, 2015
3.474
3.513
3.453
3.453
450,120
-0.02(-0.61%)
Jul 22, 2015
3.500
3.500
3.444
3.474
444,532
-0.02(-0.46%)
Jul 21, 2015
3.490
3.490
3.456
3.490
466,714
+0.00(+0.00%)
Jul 20, 2015
3.486
3.490
3.448
3.490
615,646
+0.01(+0.24%)
Jul 17, 2015
3.452
3.486
3.440
3.482
643,143
+0.04(+1.23%)
Jul 16, 2015
3.440
3.448
3.423
3.440
424,095
-0.00(-0.12%)
Jul 15, 2015
3.452
3.452
3.418
3.444
367,961
-0.01(-0.25%)
Jul 14, 2015
3.418
3.461
3.410
3.452
638,459
+0.04(+1.24%)
Jul 13, 2015
3.414
3.427
3.401
3.410
613,694
+0.01(+0.37%)
Jul 10, 2015
3.418
3.423
3.393
3.397
423,107
+0.00(+0.12%)
Jul 09, 2015
3.401
3.423
3.389
3.393
295,812
+0.00(+0.13%)
Jul 08, 2015
3.423
3.427
3.385
3.389
530,827
-0.04(-1.11%)
Jul 07, 2015
3.414
3.427
3.380
3.427
740,143
+0.01(+0.37%)
Jul 06, 2015
3.355
3.427
3.355
3.414
818,346
+0.04(+1.13%)
Jul 02, 2015
3.368
3.376
3.376
3.376
439,648
+0.01(+0.38%)
Jul 01, 2015
3.385
3.385
3.355
3.363
596,281
+0.00(+0.00%)
Jun 30, 2015
3.359
3.427
3.346
3.363
1,514,997
+0.01(+0.25%)
Jun 29, 2015
3.291
3.363
3.279
3.355
1,449,896
+0.08(+2.59%)
Jun 26, 2015
3.270
3.287
3.262
3.270
329,469
-0.01(-0.39%)
Jun 25, 2015
3.330
3.330
3.275
3.283
457,163
+0.01(+0.26%)
Jun 24, 2015
3.283
3.283
3.262
3.275
196,376
+0.00(+0.13%)
Jun 23, 2015
3.300
3.321
3.262
3.270
340,193
-0.02(-0.64%)
Jun 22, 2015
3.291
3.325
3.291
3.291
346,709
+0.03(+0.91%)
Jun 19, 2015
3.241
3.270
3.207
3.262
550,623
+0.06(+1.85%)
Jun 18, 2015
3.300
3.321
3.186
3.203
650,201
-0.08(-2.57%)
Jun 17, 2015
3.300
3.338
3.283
3.287
519,215
-0.02(-0.73%)
Jun 16, 2015
3.295
3.316
3.274
3.312
553,910
-0.00(-0.13%)
Jun 15, 2015
3.270
3.337
3.261
3.316
787,445
+0.04(+1.28%)
Jun 12, 2015
3.261
3.274
3.253
3.274
186,738
+0.02(+0.52%)
Jun 11, 2015
3.265
3.273
3.249
3.257
216,964
-0.00(-0.13%)
Jun 10, 2015
3.274
3.278
3.253
3.261
288,286
-0.00(-0.13%)
Jun 09, 2015
3.261
3.274
3.249
3.265
272,127
-0.01(-0.26%)
Jun 08, 2015
3.265
3.274
3.240
3.274
245,450
+0.01(+0.39%)
Jun 05, 2015
3.228
3.265
3.211
3.261
334,982
+0.02(+0.52%)
Jun 04, 2015
3.194
3.257
3.194
3.244
532,826
+0.03(+0.91%)
Jun 03, 2015
3.198
3.215
3.198
3.215
251,070
+0.02(+0.52%)
Jun 02, 2015
3.190
3.202
3.190
3.198
221,757
-0.00(-0.13%)
Jun 01, 2015
3.190
3.202
3.173
3.202
284,293
+0.02(+0.66%)
May 29, 2015
3.211
3.211
3.181
3.181
412,390
-0.03(-0.92%)
May 28, 2015
3.156
3.215
3.148
3.211
465,409
+0.05(+1.59%)
May 27, 2015
3.160
3.169
3.135
3.160
249,889
+0.00(+0.00%)
May 26, 2015
3.165
3.169
3.148
3.160
161,698
-0.01(-0.40%)
May 22, 2015
3.156
3.173
3.173
3.173
174,166
+0.00(+0.00%)
May 21, 2015
3.169
3.186
3.156
3.173
294,078
+0.00(+0.13%)
May 20, 2015
3.169
3.173
3.150
3.169
248,004
+0.00(+0.13%)
May 19, 2015
3.139
3.165
3.135
3.165
252,900
+0.01(+0.40%)
May 18, 2015
3.148
3.165
3.131
3.152
297,900
-0.01(-0.40%)
May 15, 2015
3.148
3.165
3.148
3.165
200,755
+0.01(+0.30%)
May 14, 2015
3.139
3.159
3.126
3.155
341,683
+0.03(+1.07%)
May 13, 2015
3.134
3.147
3.118
3.122
249,002
+0.00(+0.00%)
May 12, 2015
3.151
3.164
3.105
3.122
512,284
-0.03(-1.06%)
May 11, 2015
3.105
3.159
3.105
3.155
318,700
+0.05(+1.74%)
May 08, 2015
3.126
3.130
3.089
3.101
180,522
-0.00(-0.13%)
May 07, 2015
3.122
3.139
3.101
3.105
363,836
-0.02(-0.53%)
May 06, 2015
3.164
3.176
3.114
3.122
254,261
-0.04(-1.19%)
May 05, 2015
3.184
3.188
3.147
3.159
309,681
-0.03(-0.91%)
May 04, 2015
3.188
3.188
3.172
3.188
228,562
+0.00(+0.00%)
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
.