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
)
14.22
+0.13 (+0.92%)
Streaming Delayed Price
Updated: 4:00 PM 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 31, 2009
1.364
1.419
1.298
1.406
289,841
+0.04(+2.68%)
Jul 30, 2009
1.330
1.393
1.277
1.369
272,172
+0.07(+5.66%)
Jul 29, 2009
1.314
1.314
1.264
1.296
114,490
-0.01(-1.00%)
Jul 28, 2009
1.301
1.317
1.283
1.309
146,217
-0.00(-0.20%)
Jul 27, 2009
1.298
1.327
1.261
1.311
150,683
+0.00(+0.20%)
Jul 24, 2009
1.296
1.317
1.296
1.309
131,509
-0.00(-0.20%)
Jul 23, 2009
1.270
1.319
1.241
1.311
214,321
+0.04(+3.09%)
Jul 22, 2009
1.199
1.332
1.175
1.272
176,374
+0.06(+4.97%)
Jul 21, 2009
1.272
1.311
1.152
1.212
160,111
-0.05(-4.34%)
Jul 20, 2009
1.246
1.290
1.216
1.267
169,055
-0.00(-0.21%)
Jul 17, 2009
1.293
1.311
1.259
1.270
183,480
-0.02(-1.62%)
Jul 16, 2009
1.322
1.322
1.247
1.290
211,441
-0.04(-3.33%)
Jul 15, 2009
1.141
1.338
1.123
1.335
303,640
+0.20(+18.06%)
Jul 14, 2009
1.099
1.170
1.075
1.131
58,641
-0.02(-1.37%)
Jul 13, 2009
1.092
1.162
1.064
1.147
155,363
+0.06(+5.29%)
Jul 10, 2009
1.110
1.126
1.063
1.089
86,602
-0.01(-0.95%)
Jul 09, 2009
1.086
1.136
1.068
1.099
102,509
+0.03(+2.69%)
Jul 08, 2009
1.065
1.175
1.060
1.071
251,928
+0.02(+1.74%)
Jul 07, 2009
1.123
1.136
1.052
1.052
141,495
-0.07(-5.85%)
Jul 06, 2009
1.126
1.160
1.078
1.118
141,293
-0.01(-1.16%)
Jul 02, 2009
1.241
1.241
1.128
1.131
214,432
-0.15(-12.02%)
Jul 01, 2009
1.277
1.314
1.272
1.285
258,595
+0.02(+1.66%)
Jun 30, 2009
1.319
1.319
1.212
1.264
247,623
-0.05(-3.79%)
Jun 29, 2009
1.327
1.345
1.259
1.314
725,953
-0.09(-6.69%)
Jun 26, 2009
1.086
1.508
1.081
1.408
2,968,984
+0.31(+28.10%)
Jun 25, 2009
1.029
1.099
0.9947
1.099
296,484
+0.07(+6.87%)
Jun 24, 2009
0.9973
1.076
0.9842
1.029
230,000
+0.05(+4.80%)
Jun 23, 2009
1.042
1.044
0.9764
0.9816
146,374
-0.05(-4.82%)
Jun 22, 2009
1.073
1.086
1.031
1.031
234,947
-0.05(-4.83%)
Jun 19, 2009
1.097
1.099
1.060
1.084
437,904
+0.01(+0.98%)
Jun 18, 2009
1.120
1.123
1.071
1.073
152,490
-0.05(-4.65%)
Jun 17, 2009
1.044
1.133
1.044
1.126
242,718
+0.09(+8.31%)
Jun 16, 2009
1.107
1.110
1.037
1.039
295,327
-0.05(-5.02%)
Jun 15, 2009
1.086
1.105
1.073
1.094
226,653
+0.00(+0.24%)
Jun 12, 2009
1.052
1.092
1.052
1.092
113,065
+0.03(+2.71%)
Jun 11, 2009
1.052
1.094
1.052
1.063
130,982
+0.02(+1.76%)
Jun 10, 2009
1.047
1.058
1.034
1.044
146,026
-0.00(-0.25%)
Jun 09, 2009
1.099
1.099
1.034
1.047
111,365
-0.04(-4.08%)
Jun 08, 2009
1.118
1.130
1.092
1.092
93,062
-0.03(-2.57%)
Jun 05, 2009
1.147
1.147
1.084
1.120
112,492
-0.01(-0.46%)
Jun 04, 2009
1.099
1.126
1.052
1.126
132,590
+0.05(+4.62%)
Jun 03, 2009
1.092
1.112
1.052
1.076
154,988
-0.04(-3.52%)
Jun 02, 2009
1.201
1.201
1.037
1.115
581,256
-0.10(-8.39%)
Jun 01, 2009
1.112
1.225
1.099
1.217
398,348
+0.11(+9.67%)
May 29, 2009
1.044
1.110
1.021
1.110
311,120
+0.09(+9.28%)
May 28, 2009
1.026
1.052
1.003
1.016
195,312
+0.01(+0.78%)
May 27, 2009
1.092
1.107
0.9842
1.008
241,694
-0.10(-8.77%)
May 26, 2009
1.063
1.110
1.055
1.105
215,169
+0.03(+2.43%)
May 22, 2009
1.058
1.078
1.052
1.078
157,078
+0.03(+2.74%)
May 21, 2009
1.034
1.058
1.013
1.050
148,498
-0.01(-0.50%)
May 20, 2009
1.094
1.105
1.037
1.055
283,744
-0.03(-2.42%)
May 19, 2009
1.042
1.097
0.9973
1.081
157,609
+0.04(+3.51%)
May 18, 2009
1.026
1.065
1.005
1.044
129,305
+0.04(+3.91%)
May 15, 2009
1.034
1.065
0.9947
1.005
280,638
-0.01(-1.29%)
May 14, 2009
1.003
1.058
0.9973
1.018
145,304
+0.03(+2.64%)
May 13, 2009
1.071
1.071
0.9868
0.9921
147,378
-0.11(-9.76%)
May 12, 2009
1.044
1.112
0.9999
1.099
328,170
+0.07(+6.60%)
May 11, 2009
1.055
1.084
1.031
1.031
173,639
-0.05(-4.83%)
May 08, 2009
0.9764
1.089
0.9685
1.084
543,626
+0.16(+17.61%)
May 07, 2009
0.9816
0.9816
0.9162
0.9214
340,379
-0.04(-3.83%)
May 06, 2009
0.9764
0.9816
0.9450
0.9580
253,613
+0.00(+0.00%)
May 05, 2009
0.9816
0.9895
0.9580
0.9580
176,653
-0.01(-0.81%)
May 04, 2009
0.9790
1.021
0.9528
0.9659
429,698
+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
.