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
)
13.71
-0.23 (-1.65%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 23, 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, 2017
4.832
4.874
4.770
4.775
301,756
-0.03(-0.65%)
Aug 30, 2017
4.811
4.858
4.806
4.806
129,099
+0.01(+0.11%)
Aug 29, 2017
4.785
4.837
4.770
4.801
115,345
-0.01(-0.11%)
Aug 28, 2017
4.775
4.837
4.775
4.806
154,862
+0.03(+0.65%)
Aug 25, 2017
4.791
4.827
4.775
4.775
129,897
-0.02(-0.43%)
Aug 24, 2017
4.842
4.863
4.770
4.796
184,787
-0.04(-0.80%)
Aug 23, 2017
4.780
4.858
4.765
4.835
178,649
+0.05(+1.14%)
Aug 22, 2017
4.759
4.811
4.728
4.780
253,999
+0.04(+0.88%)
Aug 21, 2017
4.822
4.822
4.687
4.739
641,310
-0.08(-1.72%)
Aug 18, 2017
4.920
4.926
4.817
4.822
485,908
-0.10(-2.11%)
Aug 17, 2017
4.946
4.988
4.923
4.925
192,835
-0.01(-0.27%)
Aug 16, 2017
4.913
4.959
4.913
4.939
184,222
+0.03(+0.52%)
Aug 15, 2017
4.918
4.985
4.903
4.913
235,067
-0.01(-0.21%)
Aug 14, 2017
4.831
4.934
4.810
4.923
273,241
+0.10(+2.14%)
Aug 11, 2017
4.851
4.862
4.795
4.820
378,433
-0.04(-0.85%)
Aug 10, 2017
4.944
4.954
4.856
4.862
357,309
-0.10(-1.97%)
Aug 09, 2017
4.985
5.032
4.954
4.959
317,319
-0.05(-0.93%)
Aug 08, 2017
5.068
5.068
4.980
5.006
298,585
-0.04(-0.72%)
Aug 07, 2017
5.016
5.057
4.975
5.042
399,247
+0.04(+0.72%)
Aug 04, 2017
4.990
5.045
4.970
5.006
362,095
+0.03(+0.52%)
Aug 03, 2017
4.934
5.016
4.923
4.980
393,936
+0.07(+1.36%)
Aug 02, 2017
4.934
4.990
4.898
4.913
430,928
-0.02(-0.42%)
Aug 01, 2017
4.996
5.001
4.913
4.934
659,242
-0.05(-1.03%)
Jul 31, 2017
4.959
5.011
4.944
4.985
639,298
+0.06(+1.15%)
Jul 28, 2017
4.893
4.949
4.872
4.929
718,428
+0.03(+0.63%)
Jul 27, 2017
4.887
4.908
4.867
4.898
186,758
+0.02(+0.32%)
Jul 26, 2017
4.898
4.913
4.893
4.882
177,616
-0.04(-0.73%)
Jul 25, 2017
4.898
4.918
4.872
4.918
204,523
+0.02(+0.32%)
Jul 24, 2017
4.893
4.918
4.862
4.903
168,987
+0.02(+0.32%)
Jul 21, 2017
4.882
4.913
4.862
4.887
261,389
+0.02(+0.32%)
Jul 20, 2017
4.918
4.918
4.872
4.872
187,948
-0.04(-0.84%)
Jul 19, 2017
4.893
4.913
4.867
4.913
195,459
+0.04(+0.89%)
Jul 18, 2017
4.824
4.880
4.819
4.870
239,152
+0.04(+0.74%)
Jul 17, 2017
4.829
4.860
4.814
4.834
241,918
+0.01(+0.11%)
Jul 14, 2017
4.814
4.834
4.803
4.829
246,205
+0.03(+0.53%)
Jul 13, 2017
4.762
4.824
4.762
4.803
276,271
+0.02(+0.43%)
Jul 12, 2017
4.829
4.849
4.773
4.783
282,273
-0.04(-0.85%)
Jul 11, 2017
4.824
4.829
4.762
4.824
221,304
-0.01(-0.11%)
Jul 10, 2017
4.808
4.839
4.762
4.829
216,446
+0.00(+0.00%)
Jul 07, 2017
4.783
4.834
4.732
4.829
163,076
+0.04(+0.85%)
Jul 06, 2017
4.808
4.824
4.768
4.788
238,040
-0.02(-0.32%)
Jul 05, 2017
4.829
4.839
4.782
4.803
221,449
-0.03(-0.53%)
Jul 03, 2017
4.834
4.860
4.803
4.829
158,341
+0.02(+0.43%)
Jun 30, 2017
4.778
4.834
4.732
4.808
226,920
+0.03(+0.64%)
Jun 29, 2017
4.747
4.788
4.711
4.778
248,252
+0.03(+0.54%)
Jun 28, 2017
4.773
4.803
4.732
4.752
228,570
-0.01(-0.11%)
Jun 27, 2017
4.808
4.844
4.757
4.757
303,450
-0.05(-0.96%)
Jun 26, 2017
4.793
4.839
4.778
4.803
221,283
+0.00(+0.00%)
Jun 23, 2017
4.839
4.752
4.803
255,567
+0.02(+0.32%)
Jun 22, 2017
4.783
4.808
4.747
4.788
257,116
+0.02(+0.43%)
Jun 21, 2017
4.757
4.783
4.715
4.768
329,061
+0.01(+0.22%)
Jun 20, 2017
4.762
4.819
4.757
4.757
277,618
-0.03(-0.53%)
Jun 19, 2017
4.829
4.849
4.778
4.783
322,698
-0.02(-0.38%)
Jun 16, 2017
4.771
4.837
4.735
4.801
584,553
+0.03(+0.64%)
Jun 15, 2017
4.745
4.772
4.700
4.771
376,603
+0.03(+0.54%)
Jun 14, 2017
4.705
4.771
4.690
4.745
592,609
+0.06(+1.30%)
Jun 13, 2017
4.649
4.688
4.629
4.684
284,418
+0.02(+0.33%)
Jun 12, 2017
4.623
4.695
4.608
4.669
333,836
+0.03(+0.55%)
Jun 09, 2017
4.700
4.707
4.629
4.644
446,690
-0.06(-1.30%)
Jun 08, 2017
4.700
4.720
4.679
4.705
328,853
+0.01(+0.22%)
Jun 07, 2017
4.700
4.720
4.679
4.695
248,176
+0.00(+0.00%)
Jun 06, 2017
4.720
4.720
4.690
4.695
230,588
-0.02(-0.32%)
Jun 05, 2017
4.700
4.725
4.700
4.710
253,338
-0.01(-0.11%)
Jun 02, 2017
4.725
4.725
4.679
4.715
282,592
+0.01(+0.22%)
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
.