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, 2005
3.960
3.960
3.842
3.845
3,908,808
-0.10(-2.46%)
Sep 29, 2005
3.981
3.981
3.928
3.942
520,550
-0.01(-0.28%)
Sep 28, 2005
3.968
3.968
3.936
3.953
336,326
+0.00(+0.02%)
Sep 27, 2005
3.955
3.960
3.942
3.952
308,533
-0.00(-0.07%)
Sep 26, 2005
3.942
3.991
3.942
3.955
339,812
-0.02(-0.40%)
Sep 23, 2005
3.970
3.982
3.934
3.970
228,649
+0.01(+0.13%)
Sep 22, 2005
3.965
3.968
3.931
3.965
312,278
-0.00(-0.07%)
Sep 21, 2005
3.968
3.981
3.939
3.968
281,945
+0.01(+0.33%)
Sep 20, 2005
3.921
3.968
3.921
3.955
384,311
+0.01(+0.33%)
Sep 19, 2005
3.949
3.968
3.915
3.942
264,744
+0.00(+0.00%)
Sep 16, 2005
3.942
3.968
3.915
3.942
433,029
+0.02(+0.60%)
Sep 15, 2005
3.942
3.942
3.889
3.918
261,540
-0.01(-0.27%)
Sep 14, 2005
3.847
3.939
3.847
3.928
567,404
+0.05(+1.35%)
Sep 13, 2005
3.928
3.949
3.852
3.876
201,501
-0.05(-1.33%)
Sep 12, 2005
3.902
3.928
3.873
3.928
89,505
+0.03(+0.67%)
Sep 09, 2005
3.931
3.931
3.850
3.902
96,031
+0.01(+0.20%)
Sep 08, 2005
3.955
3.955
3.850
3.894
180,393
-0.03(-0.67%)
Sep 07, 2005
3.955
3.955
3.879
3.921
160,614
-0.01(-0.20%)
Sep 06, 2005
3.968
3.968
3.902
3.928
84,335
+0.04(+1.01%)
Sep 02, 2005
3.989
3.989
3.868
3.889
64,296
-0.07(-1.79%)
Sep 01, 2005
3.934
3.960
3.850
3.960
193,360
+0.05(+1.41%)
Aug 31, 2005
3.970
3.970
3.858
3.905
343,753
-0.02(-0.47%)
Aug 30, 2005
3.926
3.928
3.863
3.923
233,369
+0.01(+0.13%)
Aug 29, 2005
3.866
3.918
3.797
3.918
463,939
+0.03(+0.88%)
Aug 26, 2005
3.936
3.936
3.866
3.884
114,141
-0.02(-0.47%)
Aug 25, 2005
3.876
3.928
3.876
3.902
190,435
+0.01(+0.34%)
Aug 24, 2005
3.879
3.928
3.871
3.889
232,055
+0.02(+0.47%)
Aug 23, 2005
3.928
3.947
3.866
3.871
207,106
-0.06(-1.47%)
Aug 22, 2005
3.928
3.947
3.918
3.928
182,783
-0.01(-0.27%)
Aug 19, 2005
3.928
3.947
3.915
3.939
170,969
+0.01(+0.33%)
Aug 18, 2005
3.940
3.947
3.921
3.926
215,506
-0.02(-0.46%)
Aug 17, 2005
3.928
3.968
3.928
3.944
205,132
+0.02(+0.53%)
Aug 16, 2005
3.942
3.991
3.923
3.923
137,494
-0.03(-0.73%)
Aug 15, 2005
3.960
3.991
3.952
3.952
171,790
-0.04(-0.98%)
Aug 12, 2005
3.949
4.020
3.944
3.991
177,491
+0.01(+0.26%)
Aug 11, 2005
3.955
3.981
3.923
3.981
351,222
+0.05(+1.33%)
Aug 10, 2005
3.981
3.981
3.928
3.928
424,404
-0.05(-1.32%)
Aug 09, 2005
3.973
3.991
3.944
3.981
139,350
+0.00(+0.07%)
Aug 08, 2005
3.997
4.020
3.949
3.978
238,653
+0.01(+0.20%)
Aug 05, 2005
4.033
4.054
3.970
3.970
464,317
-0.05(-1.24%)
Aug 04, 2005
4.086
4.086
3.986
4.020
230,425
+0.03(+0.66%)
Aug 03, 2005
4.075
4.075
3.994
3.994
431,158
+0.00(+0.00%)
Aug 02, 2005
3.994
4.059
3.968
3.994
573,350
+0.03(+0.86%)
Aug 01, 2005
3.955
3.994
3.955
3.960
383,536
-0.02(-0.53%)
Jul 29, 2005
3.994
4.007
3.955
3.981
410,261
+0.02(+0.60%)
Jul 28, 2005
4.059
4.059
3.942
3.957
659,766
-0.04(-0.92%)
Jul 27, 2005
4.151
4.151
3.942
3.994
648,288
-0.11(-2.74%)
Jul 26, 2005
4.099
4.190
4.002
4.106
952,732
-0.04(-1.01%)
Jul 25, 2005
4.237
4.239
4.099
4.148
202,868
+0.01(+0.25%)
Jul 22, 2005
4.269
4.269
4.127
4.138
192,902
-0.08(-1.86%)
Jul 21, 2005
4.164
4.243
4.141
4.216
198,469
+0.03(+0.63%)
Jul 20, 2005
4.187
4.190
4.138
4.190
150,927
+0.03(+0.63%)
Jul 19, 2005
4.190
4.216
4.059
4.164
161,908
+0.01(+0.13%)
Jul 18, 2005
4.112
4.190
4.059
4.159
290,590
+0.02(+0.51%)
Jul 15, 2005
4.138
4.177
4.072
4.138
231,417
+0.04(+0.96%)
Jul 14, 2005
4.059
4.169
4.046
4.099
264,969
+0.08(+1.95%)
Jul 13, 2005
3.981
4.164
3.949
4.020
225,136
+0.04(+1.05%)
Jul 12, 2005
3.955
3.981
3.955
3.978
203,043
+0.03(+0.80%)
Jul 11, 2005
3.952
3.952
3.931
3.947
394,590
-0.01(-0.20%)
Jul 08, 2005
3.960
3.968
3.939
3.955
673,779
-0.01(-0.13%)
Jul 07, 2005
3.928
3.960
3.928
3.960
162,023
+0.01(+0.20%)
Jul 06, 2005
3.962
3.962
3.944
3.952
253,560
-0.00(-0.07%)
Jul 05, 2005
3.968
3.968
3.936
3.955
171,825
+0.01(+0.33%)
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
.