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
)
14.14
-0.05 (-0.35%)
Streaming Delayed Price
Updated: 1:17 PM EDT, May 17, 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 (%)
Nov 30, 2016
4.008
4.008
3.892
3.940
218,943
+0.00(+0.00%)
Nov 29, 2016
3.848
3.942
3.848
3.940
222,432
+0.08(+2.01%)
Nov 28, 2016
3.906
3.935
3.848
3.863
382,334
-0.07(-1.85%)
Nov 25, 2016
3.921
3.940
3.877
3.935
263,698
+0.03(+0.74%)
Nov 23, 2016
3.906
3.906
3.906
0
-0.01(-0.25%)
Nov 22, 2016
3.959
3.974
3.882
3.916
360,046
-0.02(-0.61%)
Nov 21, 2016
3.959
3.979
3.901
3.940
229,948
-0.01(-0.25%)
Nov 18, 2016
3.988
3.988
3.872
3.950
431,242
+0.00(+0.12%)
Nov 17, 2016
3.930
3.945
3.911
3.945
231,797
+0.02(+0.62%)
Nov 16, 2016
3.877
3.959
3.877
3.921
303,280
+0.02(+0.62%)
Nov 15, 2016
3.945
3.950
3.853
3.896
365,969
-0.00(-0.09%)
Nov 14, 2016
3.866
3.917
3.852
3.900
439,090
+0.08(+2.01%)
Nov 11, 2016
3.775
3.838
3.775
3.823
266,341
+0.03(+0.89%)
Nov 10, 2016
3.737
3.818
3.737
3.790
396,263
+0.07(+1.94%)
Nov 09, 2016
3.622
3.756
3.602
3.718
606,672
+0.07(+1.84%)
Nov 08, 2016
3.698
3.698
3.622
3.650
421,172
-0.01(-0.26%)
Nov 07, 2016
3.689
3.727
3.626
3.660
456,978
+0.02(+0.53%)
Nov 04, 2016
3.631
3.739
3.612
3.641
461,553
+0.03(+0.93%)
Nov 03, 2016
3.967
3.972
3.439
3.607
1,566,007
-0.43(-10.60%)
Nov 02, 2016
4.097
4.116
4.020
4.035
300,573
-0.06(-1.52%)
Nov 01, 2016
4.097
4.150
4.083
4.097
238,209
+0.00(+0.00%)
Oct 31, 2016
4.203
4.223
4.087
4.097
303,184
-0.08(-1.84%)
Oct 28, 2016
4.150
4.179
4.111
4.174
196,842
+0.04(+0.93%)
Oct 27, 2016
4.131
4.169
4.126
4.135
149,139
+0.01(+0.23%)
Oct 26, 2016
4.222
4.222
4.126
4.126
353,949
-0.11(-2.61%)
Oct 25, 2016
4.227
4.246
4.174
4.236
138,131
+0.00(+0.00%)
Oct 24, 2016
4.179
4.251
4.164
4.236
190,802
+0.06(+1.50%)
Oct 21, 2016
4.227
4.227
4.140
4.174
176,632
-0.05(-1.14%)
Oct 20, 2016
4.207
4.222
4.179
4.222
116,722
+0.03(+0.69%)
Oct 19, 2016
4.159
4.220
4.159
4.193
186,861
+0.01(+0.14%)
Oct 18, 2016
4.125
4.230
4.125
4.187
289,408
+0.08(+1.86%)
Oct 17, 2016
4.268
4.287
4.073
4.111
962,455
-0.18(-4.12%)
Oct 14, 2016
4.340
4.364
4.268
4.287
221,007
-0.05(-1.21%)
Oct 13, 2016
4.292
4.340
4.268
4.340
224,200
+0.02(+0.55%)
Oct 12, 2016
4.268
4.321
4.259
4.316
166,659
+0.07(+1.57%)
Oct 11, 2016
4.278
4.302
4.244
4.249
220,627
-0.05(-1.22%)
Oct 10, 2016
4.282
4.316
4.273
4.302
208,442
+0.03(+0.78%)
Oct 07, 2016
4.282
4.292
4.266
4.268
194,195
-0.01(-0.22%)
Oct 06, 2016
4.282
4.292
4.263
4.278
219,180
+0.00(+0.11%)
Oct 05, 2016
4.278
4.292
4.263
4.273
287,813
+0.00(+0.11%)
Oct 04, 2016
4.268
4.287
4.244
4.268
345,736
+0.02(+0.45%)
Oct 03, 2016
4.254
4.282
4.240
4.249
197,232
+0.01(+0.22%)
Sep 30, 2016
4.225
4.287
4.212
4.240
336,203
+0.02(+0.45%)
Sep 29, 2016
4.225
4.240
4.173
4.220
201,906
-0.00(-0.11%)
Sep 28, 2016
4.201
4.230
4.158
4.225
217,276
+0.04(+1.03%)
Sep 27, 2016
4.211
4.235
4.158
4.182
387,246
-0.01(-0.34%)
Sep 26, 2016
4.240
4.263
4.197
4.197
192,174
-0.04(-1.01%)
Sep 23, 2016
4.259
4.287
4.230
4.240
205,607
-0.00(-0.11%)
Sep 22, 2016
4.240
4.278
4.230
4.244
222,363
+0.00(+0.11%)
Sep 21, 2016
4.244
4.263
4.197
4.240
243,341
+0.00(+0.00%)
Sep 20, 2016
4.220
4.287
4.197
4.240
573,118
+0.02(+0.57%)
Sep 19, 2016
4.187
4.244
4.178
4.216
289,108
+0.06(+1.52%)
Sep 16, 2016
4.167
4.186
4.119
4.153
213,664
-0.01(-0.34%)
Sep 15, 2016
4.124
4.195
4.104
4.167
365,656
+0.06(+1.50%)
Sep 14, 2016
4.081
4.129
4.025
4.105
273,094
+0.04(+0.93%)
Sep 13, 2016
4.077
4.110
4.044
4.067
327,383
-0.04(-1.04%)
Sep 12, 2016
4.110
4.129
3.921
4.110
1,043,966
-0.04(-1.03%)
Sep 09, 2016
4.242
4.242
4.124
4.153
403,004
-0.08(-1.79%)
Sep 08, 2016
4.238
4.247
4.148
4.228
479,381
+0.02(+0.56%)
Sep 07, 2016
4.337
4.356
4.001
4.205
1,815,430
-0.14(-3.27%)
Sep 06, 2016
4.361
4.361
4.318
4.347
355,736
+0.00(+0.00%)
Sep 02, 2016
4.337
4.347
4.347
4.347
246,889
+0.00(+0.00%)
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
.