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
)
14.39
+0.07 (+0.49%)
Streaming Delayed Price
Updated: 3:01 PM EDT, May 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, 2006
3.622
3.674
3.604
3.643
203,948
+0.04(+1.02%)
Aug 30, 2006
3.575
3.614
3.549
3.606
209,382
+0.03(+0.88%)
Aug 29, 2006
3.572
3.578
3.551
3.575
281,793
+0.01(+0.29%)
Aug 28, 2006
3.583
3.609
3.546
3.564
171,023
+0.01(+0.15%)
Aug 25, 2006
3.549
3.588
3.549
3.559
120,365
+0.00(+0.07%)
Aug 24, 2006
3.575
3.588
3.549
3.557
195,697
-0.01(-0.29%)
Aug 23, 2006
3.614
3.648
3.551
3.567
236,958
-0.04(-1.02%)
Aug 22, 2006
3.562
3.638
3.557
3.604
165,440
+0.04(+1.10%)
Aug 21, 2006
3.656
3.656
3.557
3.564
204,384
-0.08(-2.23%)
Aug 18, 2006
3.638
3.659
3.588
3.646
192,386
+0.04(+1.02%)
Aug 17, 2006
3.559
3.617
3.559
3.609
184,727
+0.03(+0.73%)
Aug 16, 2006
3.612
3.612
3.530
3.583
327,945
-0.02(-0.51%)
Aug 15, 2006
3.543
3.601
3.530
3.601
196,900
+0.07(+1.85%)
Aug 14, 2006
3.577
3.596
3.525
3.536
142,584
-0.03(-0.74%)
Aug 11, 2006
3.606
3.609
3.538
3.562
191,077
-0.04(-1.09%)
Aug 10, 2006
3.546
3.622
3.522
3.601
212,184
+0.05(+1.48%)
Aug 09, 2006
3.596
3.612
3.549
3.549
297,727
-0.03(-0.88%)
Aug 08, 2006
3.651
3.653
3.577
3.580
380,787
-0.08(-2.29%)
Aug 07, 2006
3.669
3.674
3.601
3.664
328,094
-0.02(-0.50%)
Aug 04, 2006
3.719
3.729
3.656
3.682
149,629
+0.00(+0.07%)
Aug 03, 2006
3.693
3.716
3.575
3.680
437,791
-0.04(-1.13%)
Aug 02, 2006
3.824
3.910
3.719
3.722
243,338
-0.07(-1.73%)
Aug 01, 2006
3.811
3.863
3.753
3.787
143,225
-0.05(-1.23%)
Jul 31, 2006
3.811
3.845
3.763
3.834
149,258
+0.04(+0.97%)
Jul 28, 2006
3.756
3.808
3.729
3.797
119,338
+0.08(+2.11%)
Jul 27, 2006
3.808
3.813
3.701
3.719
156,769
-0.05(-1.39%)
Jul 26, 2006
3.797
3.821
3.722
3.771
265,355
-0.04(-0.96%)
Jul 25, 2006
3.680
3.821
3.680
3.808
179,610
+0.12(+3.12%)
Jul 24, 2006
3.703
3.719
3.659
3.693
116,711
+0.00(+0.00%)
Jul 21, 2006
3.722
3.722
3.648
3.693
159,133
-0.02(-0.42%)
Jul 20, 2006
3.727
3.727
3.680
3.708
104,969
-0.01(-0.21%)
Jul 19, 2006
3.659
3.729
3.643
3.716
218,477
+0.02(+0.50%)
Jul 18, 2006
3.643
3.706
3.632
3.698
148,754
+0.05(+1.29%)
Jul 17, 2006
3.690
3.732
3.643
3.651
207,259
-0.05(-1.41%)
Jul 14, 2006
3.648
3.716
3.601
3.703
205,319
+0.04(+1.22%)
Jul 13, 2006
3.661
3.687
3.630
3.659
196,270
+0.01(+0.29%)
Jul 12, 2006
3.711
3.742
3.648
3.648
122,916
-0.08(-2.04%)
Jul 11, 2006
3.695
3.745
3.680
3.724
119,704
+0.02(+0.64%)
Jul 10, 2006
3.680
3.763
3.669
3.701
110,563
+0.02(+0.50%)
Jul 07, 2006
3.737
3.782
3.669
3.682
190,661
-0.07(-1.88%)
Jul 06, 2006
3.811
3.850
3.714
3.753
160,660
-0.07(-1.78%)
Jul 05, 2006
3.858
3.871
3.708
3.821
298,399
-0.06(-1.55%)
Jul 03, 2006
3.889
3.889
3.839
3.881
150,446
-0.05(-1.20%)
Jun 30, 2006
3.661
3.928
3.617
3.928
1,874,077
+0.27(+7.30%)
Jun 29, 2006
3.606
3.664
3.551
3.661
434,144
+0.07(+1.97%)
Jun 28, 2006
3.585
3.614
3.572
3.591
175,826
+0.00(+0.07%)
Jun 27, 2006
3.598
3.635
3.583
3.588
131,732
-0.02(-0.58%)
Jun 26, 2006
3.614
3.625
3.583
3.609
150,060
+0.03(+0.73%)
Jun 23, 2006
3.562
3.622
3.559
3.583
193,158
+0.01(+0.22%)
Jun 22, 2006
3.557
3.612
3.557
3.575
144,588
+0.01(+0.15%)
Jun 21, 2006
3.577
3.667
3.554
3.570
253,797
-0.01(-0.22%)
Jun 20, 2006
3.601
3.622
3.575
3.577
141,415
-0.02(-0.58%)
Jun 19, 2006
3.703
3.719
3.596
3.598
443,285
-0.10(-2.83%)
Jun 16, 2006
3.672
3.719
3.672
3.703
885,361
+0.01(+0.35%)
Jun 15, 2006
3.680
3.695
3.648
3.690
111,663
+0.05(+1.37%)
Jun 14, 2006
3.732
3.732
3.601
3.640
256,405
-0.04(-1.00%)
Jun 13, 2006
3.656
3.729
3.632
3.677
181,642
-0.00(-0.07%)
Jun 12, 2006
3.750
3.769
3.674
3.680
186,220
-0.07(-1.97%)
Jun 09, 2006
3.693
3.797
3.648
3.753
280,239
+0.05(+1.43%)
Jun 08, 2006
3.630
3.714
3.601
3.701
159,522
+0.05(+1.44%)
Jun 07, 2006
3.737
3.774
3.640
3.648
210,627
-0.10(-2.59%)
Jun 06, 2006
3.706
3.745
3.680
3.745
159,667
+0.07(+1.78%)
Jun 05, 2006
3.769
3.779
3.680
3.680
204,303
-0.10(-2.77%)
Jun 02, 2006
3.771
3.860
3.740
3.784
91,575
-0.03(-0.69%)
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
.