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
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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, 2010
1.593
1.656
1.579
1.623
298,738
+0.04(+2.25%)
Aug 30, 2010
1.618
1.632
1.555
1.588
258,260
-0.04(-2.70%)
Aug 27, 2010
1.557
1.634
1.538
1.632
253,688
+0.09(+5.89%)
Aug 26, 2010
1.607
1.626
1.527
1.541
385,202
-0.06(-3.78%)
Aug 25, 2010
1.560
1.607
1.555
1.601
243,472
+0.03(+2.10%)
Aug 24, 2010
1.513
1.577
1.513
1.568
179,609
+0.05(+3.26%)
Aug 23, 2010
1.593
1.626
1.513
1.519
200,978
-0.06(-4.00%)
Aug 20, 2010
1.588
1.644
1.544
1.582
251,235
-0.02(-1.03%)
Aug 19, 2010
1.701
1.701
1.596
1.599
324,137
-0.11(-6.29%)
Aug 18, 2010
1.629
1.766
1.627
1.706
171,635
+0.07(+4.17%)
Aug 17, 2010
1.643
1.660
1.627
1.638
244,316
+0.02(+1.18%)
Aug 16, 2010
1.616
1.670
1.591
1.619
226,671
-0.01(-0.84%)
Aug 13, 2010
1.654
1.701
1.629
1.632
105,636
-0.03(-1.97%)
Aug 12, 2010
1.605
1.717
1.605
1.665
251,660
+0.03(+1.67%)
Aug 11, 2010
1.744
1.744
1.621
1.638
279,125
-0.12(-6.84%)
Aug 10, 2010
1.777
1.794
1.755
1.758
159,283
-0.04(-1.98%)
Aug 09, 2010
1.794
1.796
1.755
1.794
122,037
+0.02(+0.92%)
Aug 06, 2010
1.750
1.785
1.733
1.777
78,090
+0.00(+0.00%)
Aug 05, 2010
1.763
1.791
1.763
1.777
197,757
+0.00(+0.00%)
Aug 04, 2010
1.758
1.783
1.714
1.777
90,406
+0.03(+1.88%)
Aug 03, 2010
1.763
1.783
1.736
1.744
221,934
-0.02(-1.39%)
Aug 02, 2010
1.840
1.840
1.766
1.769
331,675
-0.04(-1.97%)
Jul 30, 2010
1.731
1.824
1.731
1.804
172,479
+0.05(+2.96%)
Jul 29, 2010
1.763
1.793
1.711
1.752
89,316
+0.00(+0.00%)
Jul 28, 2010
1.804
1.818
1.687
1.752
181,898
-0.06(-3.46%)
Jul 27, 2010
1.813
1.845
1.791
1.815
209,217
+0.02(+1.07%)
Jul 26, 2010
1.731
1.802
1.731
1.796
224,879
+0.07(+3.79%)
Jul 23, 2010
1.701
1.733
1.687
1.731
145,786
+0.02(+0.96%)
Jul 22, 2010
1.681
1.714
1.640
1.714
234,934
+0.07(+3.98%)
Jul 21, 2010
1.744
1.761
1.649
1.649
98,997
-0.09(-5.04%)
Jul 20, 2010
1.654
1.742
1.629
1.736
112,223
+0.06(+3.76%)
Jul 19, 2010
1.662
1.682
1.638
1.673
92,193
+0.01(+0.82%)
Jul 16, 2010
1.657
1.668
1.630
1.660
230,726
-0.01(-0.49%)
Jul 15, 2010
1.747
1.752
1.657
1.668
130,444
-0.07(-4.06%)
Jul 14, 2010
1.760
1.768
1.728
1.738
105,399
-0.04(-1.99%)
Jul 13, 2010
1.741
1.790
1.703
1.774
338,352
+0.07(+3.98%)
Jul 12, 2010
1.755
1.760
1.706
1.706
98,569
-0.06(-3.53%)
Jul 09, 2010
1.670
1.776
1.670
1.768
250,393
+0.09(+5.34%)
Jul 08, 2010
1.660
1.684
1.651
1.679
214,203
+0.02(+1.48%)
Jul 07, 2010
1.635
1.654
1.630
1.654
228,175
+0.02(+1.50%)
Jul 06, 2010
1.635
1.657
1.611
1.630
485,221
+0.01(+0.84%)
Jul 02, 2010
1.616
1.619
1.565
1.616
223,278
+0.01(+0.51%)
Jul 01, 2010
1.527
1.622
1.527
1.608
231,786
+0.02(+1.54%)
Jun 30, 2010
1.622
1.623
1.584
1.584
211,482
-0.02(-1.19%)
Jun 29, 2010
1.559
1.613
1.559
1.603
455,054
-0.04(-2.32%)
Jun 25, 2010
1.603
1.641
1.589
1.641
474,901
+0.05(+3.25%)
Jun 24, 2010
1.573
1.600
1.573
1.589
148,694
+0.00(+0.00%)
Jun 23, 2010
1.575
1.603
1.562
1.589
182,225
+0.01(+0.86%)
Jun 22, 2010
1.600
1.624
1.575
1.575
147,100
-0.01(-0.69%)
Jun 21, 2010
1.643
1.643
1.554
1.586
185,045
-0.01(-0.85%)
Jun 18, 2010
1.548
1.608
1.548
1.600
549,033
+0.07(+4.25%)
Jun 17, 2010
1.543
1.572
1.451
1.535
397,044
+0.01(+0.53%)
Jun 16, 2010
1.535
1.554
1.508
1.527
85,949
-0.02(-1.56%)
Jun 15, 2010
1.483
1.562
1.440
1.551
374,665
+0.08(+5.70%)
Jun 14, 2010
1.456
1.483
1.446
1.467
213,662
+0.03(+2.26%)
Jun 11, 2010
1.397
1.435
1.370
1.435
352,479
+0.02(+1.72%)
Jun 10, 2010
1.419
1.440
1.389
1.411
170,146
+0.03(+1.95%)
Jun 09, 2010
1.427
1.440
1.367
1.384
194,675
-0.03(-1.91%)
Jun 08, 2010
1.424
1.443
1.400
1.411
231,544
+0.00(+0.19%)
Jun 07, 2010
1.429
1.465
1.408
1.408
167,810
-0.02(-1.14%)
Jun 04, 2010
1.443
1.489
1.424
1.424
413,836
-0.07(-4.69%)
Jun 03, 2010
1.510
1.524
1.443
1.494
272,973
-0.01(-0.54%)
Jun 02, 2010
1.429
1.524
1.429
1.502
207,478
+0.09(+6.70%)
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
.