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
+0.13 (+0.92%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 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, 2017
4.859
4.901
4.797
4.802
300,057
-0.03(-0.65%)
Aug 30, 2017
4.839
4.885
4.833
4.833
128,372
+0.01(+0.11%)
Aug 29, 2017
4.812
4.865
4.797
4.828
114,695
-0.01(-0.11%)
Aug 28, 2017
4.802
4.865
4.802
4.833
153,990
+0.03(+0.65%)
Aug 25, 2017
4.818
4.854
4.802
4.802
129,166
-0.02(-0.43%)
Aug 24, 2017
4.870
4.891
4.797
4.823
183,746
-0.04(-0.80%)
Aug 23, 2017
4.807
4.885
4.792
4.862
177,643
+0.05(+1.14%)
Aug 22, 2017
4.786
4.839
4.755
4.807
252,569
+0.04(+0.88%)
Aug 21, 2017
4.849
4.849
4.713
4.766
637,700
-0.08(-1.72%)
Aug 18, 2017
4.948
4.954
4.844
4.849
483,173
-0.10(-2.11%)
Aug 17, 2017
4.974
5.016
4.951
4.953
191,750
-0.01(-0.27%)
Aug 16, 2017
4.941
4.988
4.941
4.967
183,185
+0.03(+0.52%)
Aug 15, 2017
4.946
5.013
4.931
4.941
233,743
-0.01(-0.21%)
Aug 14, 2017
4.858
4.962
4.837
4.951
271,703
+0.10(+2.14%)
Aug 11, 2017
4.879
4.889
4.822
4.848
376,303
-0.04(-0.85%)
Aug 10, 2017
4.972
4.982
4.884
4.889
355,297
-0.10(-1.97%)
Aug 09, 2017
5.013
5.060
4.982
4.988
315,532
-0.05(-0.93%)
Aug 08, 2017
5.096
5.096
5.008
5.034
296,904
-0.04(-0.71%)
Aug 07, 2017
5.045
5.086
5.003
5.070
396,999
+0.04(+0.72%)
Aug 04, 2017
5.019
5.074
4.998
5.034
360,057
+0.03(+0.52%)
Aug 03, 2017
4.962
5.045
4.951
5.008
391,718
+0.07(+1.36%)
Aug 02, 2017
4.962
5.019
4.925
4.941
428,502
-0.02(-0.42%)
Aug 01, 2017
5.024
5.029
4.941
4.962
655,530
-0.05(-1.03%)
Jul 31, 2017
4.988
5.039
4.972
5.013
635,699
+0.06(+1.15%)
Jul 28, 2017
4.920
4.977
4.899
4.956
714,383
+0.03(+0.63%)
Jul 27, 2017
4.915
4.936
4.894
4.925
185,707
+0.02(+0.32%)
Jul 26, 2017
4.925
4.941
4.920
4.910
176,616
-0.04(-0.73%)
Jul 25, 2017
4.925
4.946
4.899
4.946
203,372
+0.02(+0.31%)
Jul 24, 2017
4.920
4.946
4.889
4.931
168,036
+0.02(+0.32%)
Jul 21, 2017
4.910
4.941
4.889
4.915
259,917
+0.02(+0.32%)
Jul 20, 2017
4.946
4.946
4.899
4.899
186,890
-0.04(-0.84%)
Jul 19, 2017
4.920
4.941
4.894
4.941
194,359
+0.04(+0.89%)
Jul 18, 2017
4.851
4.908
4.846
4.897
237,806
+0.04(+0.74%)
Jul 17, 2017
4.856
4.887
4.841
4.861
240,556
+0.01(+0.11%)
Jul 14, 2017
4.841
4.861
4.831
4.856
244,819
+0.03(+0.53%)
Jul 13, 2017
4.789
4.851
4.789
4.831
274,716
+0.02(+0.43%)
Jul 12, 2017
4.856
4.877
4.800
4.810
280,684
-0.04(-0.85%)
Jul 11, 2017
4.851
4.856
4.789
4.851
220,058
-0.01(-0.11%)
Jul 10, 2017
4.836
4.867
4.789
4.856
215,228
+0.00(+0.00%)
Jul 07, 2017
4.810
4.861
4.759
4.856
162,158
+0.04(+0.85%)
Jul 06, 2017
4.836
4.851
4.795
4.815
236,700
-0.02(-0.32%)
Jul 05, 2017
4.856
4.867
4.809
4.831
220,202
-0.03(-0.53%)
Jul 03, 2017
4.861
4.887
4.831
4.856
157,450
+0.02(+0.43%)
Jun 30, 2017
4.805
4.861
4.759
4.836
225,643
+0.03(+0.64%)
Jun 29, 2017
4.774
4.815
4.738
4.805
246,855
+0.03(+0.54%)
Jun 28, 2017
4.800
4.831
4.759
4.779
227,284
-0.01(-0.11%)
Jun 27, 2017
4.836
4.872
4.784
4.784
301,742
-0.05(-0.96%)
Jun 26, 2017
4.820
4.867
4.805
4.831
220,037
+0.00(+0.00%)
Jun 23, 2017
4.867
4.779
4.831
254,129
+0.02(+0.32%)
Jun 22, 2017
4.810
4.836
4.774
4.815
255,668
+0.02(+0.43%)
Jun 21, 2017
4.784
4.810
4.742
4.795
327,209
+0.01(+0.22%)
Jun 20, 2017
4.789
4.846
4.784
4.784
276,055
-0.03(-0.53%)
Jun 19, 2017
4.856
4.877
4.805
4.810
320,881
-0.02(-0.38%)
Jun 16, 2017
4.798
4.864
4.762
4.828
581,262
+0.03(+0.64%)
Jun 15, 2017
4.772
4.799
4.726
4.798
374,483
+0.03(+0.54%)
Jun 14, 2017
4.731
4.798
4.716
4.772
589,273
+0.06(+1.30%)
Jun 13, 2017
4.675
4.715
4.655
4.711
282,817
+0.02(+0.33%)
Jun 12, 2017
4.650
4.721
4.634
4.696
331,957
+0.03(+0.55%)
Jun 09, 2017
4.726
4.734
4.655
4.670
444,175
-0.06(-1.30%)
Jun 08, 2017
4.726
4.747
4.706
4.731
327,001
+0.01(+0.22%)
Jun 07, 2017
4.726
4.747
4.706
4.721
246,778
+0.00(+0.00%)
Jun 06, 2017
4.747
4.747
4.716
4.721
229,289
-0.02(-0.32%)
Jun 05, 2017
4.726
4.752
4.726
4.737
251,912
-0.01(-0.11%)
Jun 02, 2017
4.752
4.752
4.706
4.742
281,001
+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
.