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
)
14.11
-0.01 (-0.10%)
Streaming Delayed Price
Updated: 2:37 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 (%)
Sep 30, 2009
1.284
1.341
1.263
1.263
306,785
+0.02(+1.46%)
Sep 29, 2009
1.352
1.365
1.245
1.245
1,902,858
-0.11(-8.08%)
Sep 28, 2009
1.370
1.378
1.315
1.354
212,848
-0.01(-0.38%)
Sep 25, 2009
1.341
1.380
1.333
1.359
207,653
+0.02(+1.16%)
Sep 24, 2009
1.333
1.378
1.328
1.344
173,400
+0.02(+1.58%)
Sep 23, 2009
1.336
1.341
1.315
1.323
197,496
-0.01(-0.97%)
Sep 22, 2009
1.349
1.367
1.323
1.336
130,831
+0.01(+0.59%)
Sep 21, 2009
1.315
1.341
1.315
1.328
81,407
-0.01(-0.97%)
Sep 18, 2009
1.357
1.357
1.307
1.341
349,151
-0.02(-1.72%)
Sep 17, 2009
1.315
1.365
1.315
1.365
188,511
+0.04(+2.74%)
Sep 16, 2009
1.289
1.328
1.276
1.328
225,474
+0.05(+3.87%)
Sep 15, 2009
1.253
1.279
1.245
1.279
157,653
+0.03(+2.29%)
Sep 14, 2009
1.237
1.279
1.237
1.250
115,809
+0.00(+0.00%)
Sep 11, 2009
1.266
1.268
1.224
1.250
236,737
-0.01(-0.62%)
Sep 10, 2009
1.271
1.271
1.237
1.258
98,226
-0.02(-1.63%)
Sep 09, 2009
1.253
1.367
1.237
1.279
165,313
+0.02(+1.66%)
Sep 08, 2009
1.328
1.328
1.242
1.258
168,239
-0.06(-4.36%)
Sep 04, 2009
1.299
1.326
1.299
1.315
133,784
+0.01(+0.60%)
Sep 03, 2009
1.266
1.307
1.266
1.307
98,767
+0.05(+3.72%)
Sep 02, 2009
1.237
1.286
1.190
1.260
108,943
+0.01(+0.83%)
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
.