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
)
13.88
+0.01 (+0.07%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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, 2009
1.301
1.325
1.288
1.317
272,925
+0.00(+0.20%)
Aug 28, 2009
1.325
1.325
1.301
1.314
129,345
-0.01(-0.79%)
Aug 27, 2009
1.330
1.335
1.314
1.325
64,682
-0.04(-3.05%)
Aug 26, 2009
1.309
1.367
1.273
1.367
234,272
+0.06(+4.58%)
Aug 25, 2009
1.291
1.327
1.275
1.307
101,760
+0.03(+2.45%)
Aug 24, 2009
1.353
1.353
1.262
1.275
122,096
-0.07(-5.22%)
Aug 21, 2009
1.359
1.359
1.296
1.346
362,277
+0.02(+1.37%)
Aug 20, 2009
1.301
1.333
1.275
1.327
178,894
+0.03(+2.00%)
Aug 19, 2009
1.226
1.304
1.226
1.301
214,547
+0.04(+3.31%)
Aug 18, 2009
1.283
1.283
1.236
1.260
122,768
+0.03(+2.76%)
Aug 17, 2009
1.236
1.268
1.177
1.226
182,571
-0.03(-2.08%)
Aug 14, 2009
1.307
1.364
1.247
1.252
161,356
-0.05(-4.18%)
Aug 13, 2009
1.377
1.377
1.301
1.307
111,676
-0.05(-4.02%)
Aug 12, 2009
1.268
1.387
1.242
1.361
265,322
+0.10(+7.84%)
Aug 11, 2009
1.273
1.301
1.257
1.262
96,282
-0.03(-2.02%)
Aug 10, 2009
1.260
1.296
1.242
1.288
89,286
+0.01(+0.81%)
Aug 07, 2009
1.223
1.301
1.169
1.278
265,895
+0.10(+8.63%)
Aug 06, 2009
1.223
1.275
1.166
1.177
172,655
-0.03(-2.80%)
Aug 05, 2009
1.278
1.304
1.171
1.210
318,729
-0.13(-9.88%)
Aug 04, 2009
1.333
1.426
1.327
1.343
216,960
-0.01(-0.77%)
Aug 03, 2009
1.403
1.403
1.283
1.353
278,262
-0.04(-3.17%)
Jul 31, 2009
1.356
1.411
1.291
1.398
291,482
+0.04(+2.68%)
Jul 30, 2009
1.322
1.385
1.270
1.361
273,713
+0.07(+5.66%)
Jul 29, 2009
1.307
1.307
1.257
1.288
115,138
-0.01(-1.00%)
Jul 28, 2009
1.294
1.309
1.275
1.301
147,045
-0.00(-0.20%)
Jul 27, 2009
1.291
1.320
1.253
1.304
151,536
+0.00(+0.20%)
Jul 24, 2009
1.288
1.309
1.288
1.301
132,254
-0.00(-0.20%)
Jul 23, 2009
1.262
1.312
1.234
1.304
215,535
+0.04(+3.09%)
Jul 22, 2009
1.192
1.325
1.169
1.265
177,373
+0.06(+4.97%)
Jul 21, 2009
1.265
1.304
1.145
1.205
161,018
-0.05(-4.34%)
Jul 20, 2009
1.239
1.283
1.209
1.260
170,012
-0.00(-0.21%)
Jul 17, 2009
1.286
1.304
1.252
1.262
184,519
-0.02(-1.62%)
Jul 16, 2009
1.314
1.314
1.240
1.283
212,638
-0.04(-3.33%)
Jul 15, 2009
1.135
1.330
1.117
1.327
305,359
+0.20(+18.06%)
Jul 14, 2009
1.093
1.163
1.068
1.124
58,973
-0.02(-1.37%)
Jul 13, 2009
1.085
1.156
1.058
1.140
156,243
+0.06(+5.29%)
Jul 10, 2009
1.104
1.119
1.057
1.083
87,092
-0.01(-0.95%)
Jul 09, 2009
1.080
1.130
1.062
1.093
103,090
+0.03(+2.69%)
Jul 08, 2009
1.059
1.169
1.054
1.065
253,355
+0.02(+1.74%)
Jul 07, 2009
1.117
1.130
1.046
1.046
142,296
-0.07(-5.85%)
Jul 06, 2009
1.119
1.153
1.072
1.111
142,093
-0.01(-1.16%)
Jul 02, 2009
1.234
1.234
1.122
1.124
215,646
-0.15(-12.02%)
Jul 01, 2009
1.270
1.307
1.265
1.278
260,059
+0.02(+1.66%)
Jun 30, 2009
1.312
1.312
1.205
1.257
249,025
-0.05(-3.78%)
Jun 29, 2009
1.320
1.338
1.252
1.307
730,063
-0.09(-6.69%)
Jun 26, 2009
1.080
1.499
1.075
1.400
2,985,794
+0.31(+28.10%)
Jun 25, 2009
1.023
1.093
0.9891
1.093
298,163
+0.07(+6.87%)
Jun 24, 2009
0.9917
1.070
0.9787
1.023
231,302
+0.05(+4.80%)
Jun 23, 2009
1.036
1.039
0.9709
0.9761
147,202
-0.05(-4.82%)
Jun 22, 2009
1.067
1.080
1.026
1.026
236,277
-0.05(-4.83%)
Jun 19, 2009
1.091
1.093
1.054
1.078
440,383
+0.01(+0.98%)
Jun 18, 2009
1.114
1.117
1.065
1.067
153,353
-0.05(-4.65%)
Jun 17, 2009
1.039
1.127
1.039
1.119
244,092
+0.09(+8.31%)
Jun 16, 2009
1.101
1.104
1.031
1.033
296,999
-0.05(-5.02%)
Jun 15, 2009
1.080
1.098
1.067
1.088
227,936
+0.00(+0.24%)
Jun 12, 2009
1.046
1.085
1.046
1.085
113,705
+0.03(+2.71%)
Jun 11, 2009
1.046
1.088
1.046
1.057
131,723
+0.02(+1.75%)
Jun 10, 2009
1.041
1.052
1.028
1.039
146,853
-0.00(-0.25%)
Jun 09, 2009
1.093
1.093
1.028
1.041
111,995
-0.04(-4.08%)
Jun 08, 2009
1.111
1.124
1.085
1.085
93,589
-0.03(-2.57%)
Jun 05, 2009
1.140
1.140
1.078
1.114
113,129
-0.01(-0.46%)
Jun 04, 2009
1.093
1.119
1.046
1.119
133,341
+0.05(+4.62%)
Jun 03, 2009
1.085
1.106
1.046
1.070
155,866
-0.04(-3.52%)
Jun 02, 2009
1.195
1.195
1.031
1.109
584,547
-0.10(-8.39%)
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
.