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
-0.05 (-0.35%)
Streaming Delayed Price
Updated: 1:19 PM EDT, Jun 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 (%)
Aug 31, 2015
3.206
3.240
3.172
3.206
406,949
+0.01(+0.40%)
Aug 28, 2015
3.142
3.215
3.120
3.193
354,483
+0.04(+1.22%)
Aug 27, 2015
3.125
3.172
3.112
3.155
312,817
+0.03(+1.10%)
Aug 26, 2015
3.138
3.157
3.078
3.120
527,394
+0.03(+0.83%)
Aug 25, 2015
3.202
3.206
3.095
3.095
721,116
-0.01(-0.28%)
Aug 24, 2015
3.120
3.244
2.847
3.103
1,299,677
-0.09(-2.81%)
Aug 21, 2015
3.253
3.274
3.176
3.193
715,721
-0.07(-2.23%)
Aug 20, 2015
3.338
3.343
3.262
3.266
469,230
-0.08(-2.43%)
Aug 19, 2015
3.377
3.388
3.326
3.347
437,244
-0.04(-1.14%)
Aug 18, 2015
3.394
3.398
3.377
3.386
240,284
+0.01(+0.16%)
Aug 17, 2015
3.376
3.389
3.363
3.380
404,818
+0.00(+0.13%)
Aug 14, 2015
3.355
3.393
3.350
3.376
227,883
+0.03(+0.76%)
Aug 13, 2015
3.350
3.380
3.342
3.350
188,542
-0.00(-0.13%)
Aug 12, 2015
3.359
3.372
3.325
3.355
246,873
-0.00(-0.13%)
Aug 11, 2015
3.363
3.387
3.346
3.359
332,731
-0.03(-0.88%)
Aug 10, 2015
3.372
3.452
3.355
3.389
661,531
+0.04(+1.27%)
Aug 07, 2015
3.325
3.359
3.308
3.346
218,843
+0.02(+0.64%)
Aug 06, 2015
3.342
3.380
3.317
3.325
337,807
-0.03(-0.76%)
Aug 05, 2015
3.389
3.397
3.346
3.350
309,168
+0.00(+0.00%)
Aug 04, 2015
3.410
3.410
3.334
3.350
320,696
+0.03(+0.77%)
Aug 03, 2015
3.393
3.393
3.304
3.325
537,931
-0.07(-2.00%)
Jul 31, 2015
3.380
3.397
3.363
3.393
257,866
+0.03(+0.76%)
Jul 30, 2015
3.342
3.380
3.312
3.367
251,841
+0.05(+1.40%)
Jul 29, 2015
3.291
3.346
3.257
3.321
470,095
+0.06(+1.82%)
Jul 28, 2015
3.308
3.308
3.257
3.261
437,552
-0.02(-0.52%)
Jul 27, 2015
3.372
3.372
3.274
3.278
524,796
-0.09(-2.77%)
Jul 24, 2015
3.461
3.471
3.350
3.372
545,014
-0.06(-1.85%)
Jul 23, 2015
3.457
3.495
3.435
3.435
452,437
-0.02(-0.61%)
Jul 22, 2015
3.482
3.482
3.427
3.457
446,821
-0.02(-0.46%)
Jul 21, 2015
3.472
3.472
3.439
3.472
469,117
+0.00(+0.00%)
Jul 20, 2015
3.468
3.472
3.430
3.472
618,816
+0.01(+0.24%)
Jul 17, 2015
3.435
3.468
3.422
3.464
646,455
+0.04(+1.23%)
Jul 16, 2015
3.422
3.430
3.405
3.422
426,278
-0.00(-0.12%)
Jul 15, 2015
3.435
3.435
3.401
3.426
369,856
-0.01(-0.25%)
Jul 14, 2015
3.401
3.443
3.392
3.435
641,746
+0.04(+1.24%)
Jul 13, 2015
3.397
3.409
3.384
3.392
616,854
+0.01(+0.37%)
Jul 10, 2015
3.401
3.405
3.376
3.380
425,285
+0.00(+0.12%)
Jul 09, 2015
3.384
3.405
3.371
3.376
297,335
+0.00(+0.12%)
Jul 08, 2015
3.405
3.409
3.367
3.371
533,561
-0.04(-1.11%)
Jul 07, 2015
3.397
3.409
3.363
3.409
743,953
+0.01(+0.37%)
Jul 06, 2015
3.338
3.409
3.338
3.397
822,559
+0.04(+1.13%)
Jul 02, 2015
3.350
3.359
3.359
3.359
441,911
+0.01(+0.38%)
Jul 01, 2015
3.367
3.367
3.338
3.346
599,351
+0.00(+0.00%)
Jun 30, 2015
3.342
3.409
3.329
3.346
1,522,797
+0.01(+0.25%)
Jun 29, 2015
3.275
3.346
3.262
3.338
1,457,361
+0.08(+2.59%)
Jun 26, 2015
3.254
3.270
3.245
3.254
331,165
-0.01(-0.39%)
Jun 25, 2015
3.312
3.312
3.258
3.266
459,517
+0.01(+0.26%)
Jun 24, 2015
3.266
3.266
3.245
3.258
197,387
+0.00(+0.13%)
Jun 23, 2015
3.283
3.304
3.245
3.254
341,944
-0.02(-0.64%)
Jun 22, 2015
3.275
3.308
3.275
3.275
348,494
+0.03(+0.91%)
Jun 19, 2015
3.224
3.254
3.190
3.245
553,458
+0.06(+1.85%)
Jun 18, 2015
3.283
3.304
3.169
3.186
653,549
-0.08(-2.57%)
Jun 17, 2015
3.283
3.321
3.266
3.270
521,888
-0.02(-0.73%)
Jun 16, 2015
3.278
3.299
3.257
3.295
556,762
-0.00(-0.13%)
Jun 15, 2015
3.253
3.320
3.244
3.299
791,499
+0.04(+1.28%)
Jun 12, 2015
3.244
3.257
3.236
3.257
187,700
+0.02(+0.52%)
Jun 11, 2015
3.249
3.256
3.232
3.240
218,081
-0.00(-0.13%)
Jun 10, 2015
3.257
3.261
3.236
3.244
289,770
-0.00(-0.13%)
Jun 09, 2015
3.244
3.257
3.232
3.249
273,529
-0.01(-0.26%)
Jun 08, 2015
3.249
3.257
3.224
3.257
246,714
+0.01(+0.39%)
Jun 05, 2015
3.211
3.249
3.194
3.244
336,707
+0.02(+0.52%)
Jun 04, 2015
3.178
3.240
3.178
3.228
535,570
+0.03(+0.91%)
Jun 03, 2015
3.182
3.199
3.182
3.199
252,363
+0.02(+0.52%)
Jun 02, 2015
3.173
3.186
3.173
3.182
222,899
-0.00(-0.13%)
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
.