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, 2012
2.464
2.500
2.407
2.442
206,611
+0.01(+0.26%)
Aug 30, 2012
2.445
2.452
2.435
2.435
91,467
-0.02(-0.65%)
Aug 29, 2012
2.397
2.454
2.397
2.452
243,702
+0.01(+0.53%)
Aug 27, 2012
2.374
2.439
2.374
2.439
152,238
+0.06(+2.70%)
Aug 24, 2012
2.342
2.429
2.342
2.374
155,946
+0.02(+0.95%)
Aug 23, 2012
2.423
2.445
2.346
2.352
793,783
-0.09(-3.68%)
Aug 22, 2012
2.419
2.461
2.419
2.442
277,815
+0.02(+0.66%)
Aug 21, 2012
2.452
2.455
2.413
2.426
400,824
-0.03(-1.18%)
Aug 20, 2012
2.445
2.464
2.423
2.455
177,818
+0.00(+0.00%)
Aug 17, 2012
2.416
2.461
2.416
2.455
282,407
+0.03(+1.18%)
Aug 16, 2012
2.391
2.432
2.365
2.426
248,736
+0.04(+1.47%)
Aug 15, 2012
2.343
2.394
2.327
2.391
185,630
+0.05(+2.32%)
Aug 14, 2012
2.365
2.375
2.334
2.337
165,457
-0.01(-0.27%)
Aug 13, 2012
2.375
2.381
2.330
2.343
142,997
-0.03(-1.21%)
Aug 10, 2012
2.365
2.381
2.343
2.372
112,304
+0.01(+0.40%)
Aug 09, 2012
2.343
2.385
2.343
2.362
120,610
+0.01(+0.54%)
Aug 08, 2012
2.365
2.385
2.340
2.350
126,896
-0.02(-0.67%)
Aug 07, 2012
2.401
2.420
2.340
2.365
291,974
-0.03(-1.07%)
Aug 06, 2012
2.391
2.410
2.372
2.391
249,031
+0.01(+0.27%)
Aug 03, 2012
2.455
2.455
2.362
2.385
236,773
-0.02(-0.93%)
Aug 02, 2012
2.311
2.423
2.302
2.407
475,437
+0.08(+3.28%)
Aug 01, 2012
2.311
2.388
2.311
2.330
382,722
+0.03(+1.25%)
Jul 31, 2012
2.471
2.471
2.295
2.302
466,833
-0.06(-2.43%)
Jul 30, 2012
2.401
2.416
2.346
2.359
235,753
-0.03(-1.20%)
Jul 27, 2012
2.372
2.394
2.362
2.388
227,459
+0.02(+0.81%)
Jul 26, 2012
2.375
2.385
2.346
2.369
229,109
+0.04(+1.78%)
Jul 25, 2012
2.340
2.346
2.314
2.327
111,011
+0.02(+0.69%)
Jul 24, 2012
2.391
2.407
2.311
2.311
244,517
-0.06(-2.55%)
Jul 23, 2012
2.385
2.423
2.372
2.372
152,035
-0.04(-1.85%)
Jul 20, 2012
2.416
2.483
2.413
2.416
185,893
-0.02(-0.66%)
Jul 19, 2012
2.436
2.452
2.423
2.432
68,696
-0.00(-0.13%)
Jul 18, 2012
2.483
2.496
2.416
2.436
180,567
-0.04(-1.80%)
Jul 17, 2012
2.445
2.487
2.433
2.480
163,215
+0.05(+2.09%)
Jul 16, 2012
2.426
2.445
2.417
2.430
99,839
+0.00(+0.13%)
Jul 13, 2012
2.401
2.433
2.392
2.426
178,624
+0.04(+1.59%)
Jul 12, 2012
2.366
2.398
2.350
2.388
142,881
+0.00(+0.13%)
Jul 11, 2012
2.382
2.395
2.344
2.385
225,461
+0.01(+0.27%)
Jul 10, 2012
2.354
2.382
2.347
2.379
100,937
+0.03(+1.35%)
Jul 09, 2012
2.341
2.373
2.340
2.347
127,775
-0.01(-0.27%)
Jul 06, 2012
2.354
2.388
2.347
2.354
156,626
-0.03(-1.33%)
Jul 05, 2012
2.376
2.388
2.373
2.385
105,237
+0.01(+0.53%)
Jul 03, 2012
2.376
2.388
2.347
2.373
104,101
+0.00(+0.13%)
Jul 02, 2012
2.344
2.369
2.331
2.369
237,919
+0.03(+1.22%)
Jun 29, 2012
2.376
2.376
2.319
2.341
272,169
+0.01(+0.41%)
Jun 28, 2012
2.328
2.369
2.306
2.331
148,396
-0.02(-0.81%)
Jun 27, 2012
2.369
2.395
2.338
2.350
175,957
-0.01(-0.40%)
Jun 26, 2012
2.300
2.363
2.300
2.360
173,860
+0.07(+3.19%)
Jun 25, 2012
2.284
2.341
2.265
2.287
173,892
-0.02(-0.82%)
Jun 22, 2012
2.296
2.354
2.290
2.306
472,207
+0.02(+0.83%)
Jun 21, 2012
2.354
2.354
2.281
2.287
163,101
-0.06(-2.43%)
Jun 20, 2012
2.350
2.369
2.331
2.344
111,434
-0.02(-0.67%)
Jun 19, 2012
2.303
2.369
2.300
2.360
275,616
+0.05(+2.33%)
Jun 18, 2012
2.338
2.363
2.300
2.306
171,272
-0.04(-1.89%)
Jun 15, 2012
2.338
2.382
2.338
2.350
334,993
+0.00(+0.13%)
Jun 14, 2012
2.306
2.360
2.297
2.347
124,145
+0.05(+2.19%)
Jun 13, 2012
2.309
2.363
2.294
2.297
216,486
-0.03(-1.08%)
Jun 12, 2012
2.297
2.335
2.291
2.322
164,629
+0.03(+1.51%)
Jun 11, 2012
2.369
2.372
2.287
2.287
179,230
-0.07(-2.94%)
Jun 08, 2012
2.287
2.360
2.287
2.357
187,551
+0.06(+2.46%)
Jun 07, 2012
2.319
2.325
2.284
2.300
348,643
-0.00(-0.14%)
Jun 06, 2012
2.250
2.303
2.239
2.303
198,049
+0.06(+2.81%)
Jun 05, 2012
2.228
2.297
2.212
2.240
181,817
+0.00(+0.00%)
Jun 04, 2012
2.269
2.278
2.212
2.240
160,329
-0.01(-0.42%)
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
.