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 (%)
Sep 30, 2015
2.978
3.078
2.935
3.052
641,878
+0.12(+4.14%)
Sep 29, 2015
3.035
3.056
2.922
2.931
972,093
-0.11(-3.70%)
Sep 28, 2015
3.117
3.126
2.991
3.043
1,014,327
-0.08(-2.64%)
Sep 25, 2015
3.165
3.191
3.121
3.126
243,915
-0.03(-0.96%)
Sep 24, 2015
3.143
3.160
3.113
3.156
187,202
-0.00(-0.14%)
Sep 23, 2015
3.139
3.178
3.130
3.160
209,865
+0.02(+0.55%)
Sep 22, 2015
3.117
3.143
3.113
3.143
207,023
+0.00(+0.14%)
Sep 21, 2015
3.147
3.160
3.121
3.139
317,014
-0.01(-0.41%)
Sep 18, 2015
3.147
3.165
3.139
3.152
245,027
-0.03(-0.95%)
Sep 17, 2015
3.186
3.191
3.147
3.182
280,987
-0.01(-0.24%)
Sep 16, 2015
3.194
3.194
3.194
3.190
202,959
+0.00(+0.00%)
Sep 15, 2015
3.198
3.198
3.168
3.190
255,389
+0.01(+0.27%)
Sep 14, 2015
3.173
3.203
3.160
3.181
164,830
+0.02(+0.48%)
Sep 11, 2015
3.181
3.181
3.125
3.166
257,537
-0.02(-0.47%)
Sep 10, 2015
3.173
3.198
3.160
3.181
159,531
+0.01(+0.27%)
Sep 09, 2015
3.224
3.233
3.130
3.173
349,936
-0.04(-1.20%)
Sep 08, 2015
3.216
3.237
3.203
3.211
204,957
+0.01(+0.40%)
Sep 04, 2015
3.198
3.198
3.198
3.198
213,778
-0.01(-0.27%)
Sep 03, 2015
3.203
3.237
3.198
3.207
173,812
+0.00(+0.13%)
Sep 02, 2015
3.181
3.220
3.160
3.203
247,918
+0.04(+1.22%)
Sep 01, 2015
3.177
3.203
3.147
3.164
248,709
-0.06(-1.87%)
Aug 31, 2015
3.224
3.259
3.190
3.224
404,658
+0.01(+0.40%)
Aug 28, 2015
3.160
3.233
3.138
3.211
352,488
+0.04(+1.22%)
Aug 27, 2015
3.142
3.190
3.130
3.173
311,056
+0.03(+1.10%)
Aug 26, 2015
3.155
3.175
3.095
3.138
524,425
+0.03(+0.83%)
Aug 25, 2015
3.220
3.224
3.112
3.112
717,056
-0.01(-0.28%)
Aug 24, 2015
3.138
3.263
2.863
3.121
1,292,360
-0.09(-2.81%)
Aug 21, 2015
3.271
3.293
3.194
3.211
711,692
-0.07(-2.23%)
Aug 20, 2015
3.357
3.362
3.280
3.284
466,588
-0.08(-2.43%)
Aug 19, 2015
3.396
3.407
3.345
3.366
434,782
-0.04(-1.14%)
Aug 18, 2015
3.413
3.418
3.396
3.405
238,931
+0.01(+0.16%)
Aug 17, 2015
3.395
3.408
3.382
3.399
402,539
+0.00(+0.13%)
Aug 14, 2015
3.374
3.412
3.369
3.395
226,600
+0.03(+0.76%)
Aug 13, 2015
3.369
3.399
3.361
3.369
187,481
-0.00(-0.13%)
Aug 12, 2015
3.378
3.391
3.344
3.374
245,483
-0.00(-0.13%)
Aug 11, 2015
3.382
3.406
3.365
3.378
330,857
-0.03(-0.88%)
Aug 10, 2015
3.391
3.472
3.374
3.408
657,807
+0.04(+1.27%)
Aug 07, 2015
3.344
3.378
3.327
3.365
217,611
+0.02(+0.64%)
Aug 06, 2015
3.361
3.399
3.335
3.344
335,905
-0.03(-0.76%)
Aug 05, 2015
3.408
3.416
3.365
3.369
307,428
+0.00(+0.00%)
Aug 04, 2015
3.429
3.429
3.352
3.369
318,890
+0.03(+0.77%)
Aug 03, 2015
3.412
3.412
3.323
3.344
534,903
-0.07(-2.00%)
Jul 31, 2015
3.399
3.416
3.382
3.412
256,414
+0.03(+0.76%)
Jul 30, 2015
3.361
3.399
3.331
3.387
250,424
+0.05(+1.40%)
Jul 29, 2015
3.310
3.365
3.276
3.340
467,449
+0.06(+1.82%)
Jul 28, 2015
3.327
3.327
3.276
3.280
435,089
-0.02(-0.52%)
Jul 27, 2015
3.391
3.391
3.293
3.297
521,841
-0.09(-2.77%)
Jul 24, 2015
3.480
3.491
3.369
3.391
541,946
-0.06(-1.85%)
Jul 23, 2015
3.476
3.514
3.455
3.455
449,890
-0.02(-0.61%)
Jul 22, 2015
3.502
3.502
3.446
3.476
444,305
-0.02(-0.46%)
Jul 21, 2015
3.492
3.492
3.458
3.492
466,476
+0.00(+0.00%)
Jul 20, 2015
3.488
3.492
3.450
3.492
615,332
+0.01(+0.24%)
Jul 17, 2015
3.454
3.488
3.441
3.484
642,815
+0.04(+1.23%)
Jul 16, 2015
3.441
3.450
3.424
3.441
423,878
-0.00(-0.12%)
Jul 15, 2015
3.454
3.454
3.420
3.446
367,774
-0.01(-0.25%)
Jul 14, 2015
3.420
3.462
3.412
3.454
638,133
+0.04(+1.24%)
Jul 13, 2015
3.416
3.429
3.403
3.412
613,381
+0.01(+0.37%)
Jul 10, 2015
3.420
3.424
3.395
3.399
422,891
+0.00(+0.12%)
Jul 09, 2015
3.403
3.424
3.390
3.395
295,661
+0.00(+0.13%)
Jul 08, 2015
3.424
3.429
3.386
3.390
530,557
-0.04(-1.11%)
Jul 07, 2015
3.416
3.429
3.382
3.429
739,765
+0.01(+0.37%)
Jul 06, 2015
3.357
3.429
3.357
3.416
817,928
+0.04(+1.13%)
Jul 02, 2015
3.369
3.378
3.378
3.378
439,423
+0.01(+0.38%)
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
.