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
)
13.71
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 23, 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 (%)
Sep 30, 2005
3.936
3.936
3.818
3.821
3,932,945
-0.10(-2.46%)
Sep 29, 2005
3.956
3.956
3.904
3.917
523,764
-0.01(-0.28%)
Sep 28, 2005
3.943
3.943
3.912
3.928
338,403
+0.00(+0.02%)
Sep 27, 2005
3.930
3.936
3.917
3.928
310,438
-0.00(-0.07%)
Sep 26, 2005
3.917
3.967
3.917
3.930
341,911
-0.02(-0.40%)
Sep 23, 2005
3.946
3.958
3.910
3.946
230,061
+0.01(+0.13%)
Sep 22, 2005
3.941
3.943
3.907
3.941
314,207
-0.00(-0.07%)
Sep 21, 2005
3.943
3.956
3.915
3.943
283,687
+0.01(+0.33%)
Sep 20, 2005
3.896
3.943
3.896
3.930
386,684
+0.01(+0.33%)
Sep 19, 2005
3.925
3.943
3.891
3.917
266,379
+0.00(+0.00%)
Sep 16, 2005
3.917
3.943
3.891
3.917
435,703
+0.02(+0.60%)
Sep 15, 2005
3.917
3.917
3.865
3.894
263,155
-0.01(-0.27%)
Sep 14, 2005
3.824
3.915
3.824
3.904
570,908
+0.05(+1.35%)
Sep 13, 2005
3.904
3.925
3.829
3.852
202,745
-0.05(-1.33%)
Sep 12, 2005
3.878
3.904
3.850
3.904
90,058
+0.03(+0.67%)
Sep 09, 2005
3.907
3.907
3.826
3.878
96,624
+0.01(+0.20%)
Sep 08, 2005
3.930
3.930
3.826
3.870
181,507
-0.03(-0.67%)
Sep 07, 2005
3.930
3.930
3.855
3.896
161,606
-0.01(-0.20%)
Sep 06, 2005
3.943
3.943
3.878
3.904
84,856
+0.04(+1.01%)
Sep 02, 2005
3.964
3.964
3.844
3.865
64,694
-0.07(-1.79%)
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
.