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
)
14.17
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 20, 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, 2016
4.396
4.406
4.301
4.349
406,771
-0.03(-0.65%)
Aug 30, 2016
4.368
4.401
4.311
4.377
484,705
+0.01(+0.22%)
Aug 29, 2016
4.306
4.377
4.304
4.368
493,527
+0.09(+1.99%)
Aug 26, 2016
4.283
4.287
4.240
4.283
291,440
+0.03(+0.67%)
Aug 25, 2016
4.297
4.313
4.240
4.254
541,252
-0.03(-0.66%)
Aug 24, 2016
4.306
4.306
4.268
4.283
376,596
-0.02(-0.55%)
Aug 23, 2016
4.230
4.330
4.216
4.306
780,070
+0.09(+2.13%)
Aug 22, 2016
4.211
4.226
4.178
4.216
315,804
+0.02(+0.45%)
Aug 19, 2016
4.197
4.229
4.188
4.197
313,311
-0.00(-0.11%)
Aug 18, 2016
4.197
4.216
4.188
4.202
274,207
+0.02(+0.60%)
Aug 17, 2016
4.130
4.182
4.092
4.177
474,846
+0.01(+0.34%)
Aug 16, 2016
4.135
4.182
4.097
4.163
963,062
+0.05(+1.26%)
Aug 15, 2016
4.111
4.116
4.092
4.111
811,577
+0.03(+0.69%)
Aug 12, 2016
4.045
4.097
4.045
4.083
558,126
+0.01(+0.35%)
Aug 11, 2016
4.031
4.092
4.022
4.069
564,038
+0.04(+0.93%)
Aug 10, 2016
4.036
4.036
4.008
4.031
637,835
+0.00(+0.00%)
Aug 09, 2016
3.984
4.045
3.984
4.031
872,985
+0.09(+2.27%)
Aug 08, 2016
3.820
3.958
3.809
3.942
1,460,599
+0.16(+4.10%)
Aug 05, 2016
3.782
3.806
3.683
3.787
579,546
+0.00(+0.00%)
Aug 04, 2016
3.829
3.832
3.763
3.787
649,874
-0.04(-1.11%)
Aug 03, 2016
3.707
3.834
3.693
3.829
949,435
+0.16(+4.36%)
Aug 02, 2016
3.594
3.674
3.594
3.669
947,711
+0.14(+4.00%)
Aug 01, 2016
3.580
3.599
3.500
3.528
499,895
-0.05(-1.45%)
Jul 29, 2016
3.575
3.582
3.547
3.580
305,961
+0.00(+0.13%)
Jul 28, 2016
3.561
3.580
3.542
3.575
221,565
+0.02(+0.66%)
Jul 27, 2016
3.566
3.575
3.537
3.552
261,157
-0.01(-0.40%)
Jul 26, 2016
3.575
3.580
3.544
3.566
336,623
+0.00(+0.00%)
Jul 25, 2016
3.537
3.584
3.486
3.566
427,631
+0.04(+1.07%)
Jul 22, 2016
3.481
3.537
3.481
3.528
245,746
+0.04(+1.21%)
Jul 21, 2016
3.528
3.528
3.439
3.486
533,456
-0.05(-1.33%)
Jul 20, 2016
3.561
3.561
3.519
3.533
253,857
-0.00(-0.10%)
Jul 19, 2016
3.522
3.546
3.512
3.536
308,329
+0.01(+0.40%)
Jul 18, 2016
3.499
3.541
3.499
3.522
427,199
+0.02(+0.53%)
Jul 15, 2016
3.476
3.513
3.466
3.504
350,606
+0.03(+0.81%)
Jul 14, 2016
3.471
3.476
3.452
3.476
353,560
+0.02(+0.68%)
Jul 13, 2016
3.434
3.462
3.433
3.452
287,229
+0.02(+0.54%)
Jul 12, 2016
3.420
3.443
3.392
3.434
424,404
+0.01(+0.41%)
Jul 11, 2016
3.415
3.443
3.392
3.420
437,972
+0.00(+0.00%)
Jul 08, 2016
3.434
3.443
3.410
3.420
330,635
-0.00(-0.14%)
Jul 07, 2016
3.410
3.424
3.406
3.424
268,020
+0.04(+1.10%)
Jul 05, 2016
3.368
3.396
3.354
3.387
267,144
+0.01(+0.41%)
Jul 01, 2016
3.340
3.373
3.373
3.373
305,453
+0.03(+0.98%)
Jun 30, 2016
3.350
3.350
3.322
3.340
251,050
+0.00(+0.00%)
Jun 29, 2016
3.312
3.340
3.294
3.340
197,282
+0.04(+1.27%)
Jun 28, 2016
3.289
3.312
3.275
3.298
225,077
+0.03(+0.86%)
Jun 27, 2016
3.298
3.307
3.266
3.270
470,983
-0.04(-1.27%)
Jun 24, 2016
3.275
3.340
3.266
3.312
444,870
-0.02(-0.70%)
Jun 23, 2016
3.345
3.345
3.317
3.336
208,786
+0.02(+0.70%)
Jun 22, 2016
3.322
3.350
3.298
3.312
201,074
-0.01(-0.28%)
Jun 21, 2016
3.340
3.340
3.303
3.322
201,963
-0.00(-0.14%)
Jun 20, 2016
3.308
3.378
3.298
3.326
580,970
+0.03(+0.85%)
Jun 17, 2016
3.284
3.303
3.284
3.298
192,195
+0.00(+0.14%)
Jun 16, 2016
3.266
3.294
3.261
3.294
246,028
+0.02(+0.57%)
Jun 15, 2016
3.284
3.294
3.266
3.275
276,757
+0.01(+0.18%)
Jun 14, 2016
3.265
3.278
3.241
3.269
448,492
+0.00(+0.14%)
Jun 13, 2016
3.265
3.283
3.241
3.265
480,605
+0.01(+0.28%)
Jun 10, 2016
3.265
3.269
3.225
3.255
520,571
-0.01(-0.42%)
Jun 09, 2016
3.269
3.283
3.239
3.269
430,304
-0.01(-0.28%)
Jun 08, 2016
3.297
3.306
3.260
3.278
364,432
-0.01(-0.28%)
Jun 07, 2016
3.283
3.292
3.251
3.288
594,778
+0.01(+0.28%)
Jun 06, 2016
3.241
3.283
3.204
3.278
981,782
+0.04(+1.14%)
Jun 03, 2016
3.251
3.251
3.214
3.241
649,965
-0.01(-0.28%)
Jun 02, 2016
3.237
3.251
3.223
3.251
315,675
+0.01(+0.43%)
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
.