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 (%)
Aug 31, 2007
3.253
3.258
3.188
3.214
163,896
-0.01(-0.24%)
Aug 30, 2007
3.172
3.247
3.172
3.221
163,497
+0.02(+0.57%)
Aug 29, 2007
3.190
3.206
3.162
3.203
183,023
+0.01(+0.41%)
Aug 28, 2007
3.211
3.211
3.141
3.190
301,678
+0.00(+0.00%)
Aug 27, 2007
3.227
3.227
3.141
3.190
236,195
-0.01(-0.41%)
Aug 24, 2007
3.185
3.203
3.159
3.203
154,089
+0.01(+0.41%)
Aug 23, 2007
3.224
3.224
3.172
3.190
157,449
+0.02(+0.57%)
Aug 22, 2007
3.148
3.208
3.042
3.172
368,213
+0.02(+0.49%)
Aug 21, 2007
3.076
3.167
3.031
3.156
383,553
+0.04(+1.34%)
Aug 20, 2007
3.128
3.185
3.042
3.115
462,173
+0.03(+0.84%)
Aug 17, 2007
3.122
3.148
2.854
3.089
826,078
+0.09(+2.95%)
Aug 16, 2007
3.130
3.188
2.867
3.000
582,056
-0.13(-4.16%)
Aug 15, 2007
3.219
3.292
3.125
3.130
442,251
-0.12(-3.69%)
Aug 14, 2007
3.250
3.292
3.193
3.250
385,193
+0.03(+1.05%)
Aug 13, 2007
3.169
3.292
3.167
3.216
421,208
+0.00(+0.00%)
Aug 10, 2007
3.180
3.294
3.162
3.216
402,527
+0.00(+0.00%)
Aug 09, 2007
3.310
3.315
3.216
3.216
401,317
-0.09(-2.60%)
Aug 08, 2007
3.289
3.336
3.203
3.302
544,163
-0.01(-0.16%)
Aug 07, 2007
3.284
3.310
3.164
3.307
422,709
-0.01(-0.24%)
Aug 06, 2007
3.333
3.336
3.125
3.315
353,414
-0.02(-0.47%)
Aug 03, 2007
3.281
3.357
3.258
3.331
360,387
+0.02(+0.47%)
Aug 02, 2007
3.344
3.344
3.281
3.315
344,908
-0.02(-0.70%)
Aug 01, 2007
3.412
3.430
3.281
3.339
202,227
-0.06(-1.76%)
Jul 31, 2007
3.385
3.448
3.346
3.398
291,778
+0.02(+0.62%)
Jul 30, 2007
3.409
3.409
3.359
3.378
121,611
-0.01(-0.15%)
Jul 27, 2007
3.375
3.391
3.349
3.383
117,629
-0.01(-0.23%)
Jul 26, 2007
3.401
3.422
3.333
3.391
200,518
-0.01(-0.38%)
Jul 25, 2007
3.479
3.479
3.393
3.404
172,579
-0.05(-1.36%)
Jul 24, 2007
3.523
3.523
3.430
3.451
115,536
-0.06(-1.63%)
Jul 23, 2007
3.539
3.539
3.503
3.508
113,835
-0.00(-0.07%)
Jul 20, 2007
3.523
3.544
3.500
3.510
101,290
-0.03(-0.81%)
Jul 19, 2007
3.570
3.570
3.531
3.539
123,381
-0.03(-0.88%)
Jul 18, 2007
3.622
3.638
3.557
3.570
148,948
-0.07(-1.79%)
Jul 17, 2007
3.633
3.651
3.622
3.635
79,467
-0.00(-0.07%)
Jul 16, 2007
3.617
3.656
3.609
3.638
118,381
+0.00(+0.07%)
Jul 13, 2007
3.628
3.654
3.620
3.635
101,728
-0.01(-0.29%)
Jul 12, 2007
3.646
3.672
3.622
3.646
132,996
+0.00(+0.07%)
Jul 11, 2007
3.617
3.659
3.615
3.643
135,254
+0.00(+0.00%)
Jul 10, 2007
3.633
3.667
3.609
3.643
217,913
+0.02(+0.50%)
Jul 09, 2007
3.659
3.659
3.615
3.625
204,339
-0.05(-1.28%)
Jul 06, 2007
3.690
3.695
3.646
3.672
140,968
-0.01(-0.21%)
Jul 05, 2007
3.721
3.721
3.678
3.680
48,782
-0.07(-1.81%)
Jul 03, 2007
3.729
3.747
3.714
3.747
52,664
+0.01(+0.35%)
Jul 02, 2007
3.727
3.745
3.695
3.734
201,885
+0.03(+0.91%)
Jun 29, 2007
3.742
3.760
3.643
3.701
669,008
-0.04(-1.18%)
Jun 28, 2007
3.688
3.747
3.688
3.745
379,940
+0.04(+0.97%)
Jun 27, 2007
3.685
3.747
3.677
3.709
448,245
-0.00(-0.06%)
Jun 26, 2007
3.820
3.836
3.664
3.711
348,952
-0.11(-2.80%)
Jun 25, 2007
3.885
3.885
3.763
3.818
507,334
-0.07(-1.87%)
Jun 22, 2007
3.792
3.891
3.753
3.891
5,440,951
+0.07(+1.84%)
Jun 21, 2007
3.714
3.833
3.714
3.820
310,341
+0.08(+2.16%)
Jun 20, 2007
3.789
3.826
3.727
3.740
259,580
-0.05(-1.44%)
Jun 19, 2007
3.813
3.813
3.760
3.794
216,573
-0.03(-0.75%)
Jun 18, 2007
3.815
3.826
3.760
3.823
211,965
+0.02(+0.41%)
Jun 15, 2007
3.711
3.823
3.659
3.807
518,777
+0.15(+3.98%)
Jun 14, 2007
3.664
3.695
3.641
3.662
207,741
+0.00(+0.07%)
Jun 13, 2007
3.643
3.672
3.612
3.659
178,557
+0.04(+1.01%)
Jun 12, 2007
3.633
3.677
3.604
3.622
211,581
-0.03(-0.71%)
Jun 11, 2007
3.651
3.698
3.641
3.648
165,091
+0.00(+0.07%)
Jun 08, 2007
3.622
3.682
3.615
3.646
175,082
-0.00(-0.07%)
Jun 07, 2007
3.656
3.698
3.617
3.648
276,975
-0.03(-0.78%)
Jun 06, 2007
3.682
3.711
3.659
3.677
147,941
-0.04(-1.05%)
Jun 05, 2007
3.685
3.721
3.662
3.716
250,422
+0.01(+0.28%)
Jun 04, 2007
3.711
3.745
3.684
3.706
191,698
-0.01(-0.28%)
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
.