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
)
14.06
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 21, 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 (%)
Feb 29, 2016
3.029
3.137
3.020
3.119
291,673
+0.09(+2.97%)
Feb 26, 2016
2.997
3.051
2.988
3.029
316,718
+0.04(+1.20%)
Feb 25, 2016
2.975
3.020
2.970
2.993
210,419
+0.03(+1.06%)
Feb 24, 2016
2.975
3.006
2.934
2.961
152,006
-0.01(-0.45%)
Feb 23, 2016
2.930
3.006
2.930
2.975
211,066
+0.01(+0.46%)
Feb 22, 2016
2.993
3.015
2.952
2.961
352,215
-0.04(-1.35%)
Feb 19, 2016
3.042
3.051
2.970
3.002
177,962
-0.05(-1.48%)
Feb 18, 2016
2.979
3.069
2.943
3.047
284,631
+0.09(+3.20%)
Feb 17, 2016
2.939
3.006
2.925
2.952
263,173
+0.01(+0.31%)
Feb 16, 2016
2.970
2.970
2.903
2.943
245,743
+0.03(+0.96%)
Feb 12, 2016
2.893
2.915
2.915
2.915
266,751
+0.04(+1.24%)
Feb 11, 2016
2.906
2.920
2.853
2.879
520,526
-0.06(-1.97%)
Feb 10, 2016
2.946
2.971
2.906
2.937
285,466
-0.00(-0.15%)
Feb 09, 2016
2.946
2.986
2.928
2.942
444,965
-0.05(-1.64%)
Feb 08, 2016
3.053
3.134
2.928
2.991
639,884
-0.07(-2.33%)
Feb 05, 2016
3.116
3.120
3.040
3.062
468,367
-0.05(-1.58%)
Feb 04, 2016
3.187
3.200
3.067
3.111
956,259
-0.12(-3.59%)
Feb 03, 2016
3.240
3.263
3.200
3.227
253,857
+0.01(+0.28%)
Feb 02, 2016
3.272
3.303
3.205
3.218
339,875
-0.05(-1.63%)
Feb 01, 2016
3.209
3.321
3.165
3.272
453,589
+0.04(+1.10%)
Jan 29, 2016
3.276
3.343
3.205
3.236
514,100
-0.02(-0.55%)
Jan 28, 2016
3.232
3.276
3.223
3.254
197,849
+0.05(+1.67%)
Jan 27, 2016
3.191
3.258
3.169
3.200
283,366
+0.00(+0.14%)
Jan 26, 2016
3.138
3.218
3.138
3.196
210,327
+0.04(+1.41%)
Jan 25, 2016
3.223
3.232
3.151
3.151
165,248
-0.07(-2.21%)
Jan 22, 2016
3.169
3.254
3.138
3.223
290,541
+0.07(+2.26%)
Jan 21, 2016
3.129
3.191
3.120
3.151
361,834
+0.02(+0.71%)
Jan 20, 2016
3.147
3.218
3.049
3.129
948,752
-0.11(-3.27%)
Jan 19, 2016
3.164
3.261
3.164
3.235
580,728
+0.07(+2.23%)
Jan 15, 2016
3.138
3.164
3.164
3.164
709,618
-0.10(-2.98%)
Jan 14, 2016
3.306
3.314
3.133
3.261
751,579
-0.05(-1.47%)
Jan 13, 2016
3.292
3.385
3.292
3.310
433,340
-0.00(-0.13%)
Jan 12, 2016
3.429
3.460
3.275
3.314
530,625
-0.10(-2.98%)
Jan 11, 2016
3.456
3.460
3.403
3.416
231,696
-0.03(-0.77%)
Jan 08, 2016
3.416
3.456
3.381
3.443
220,612
+0.06(+1.70%)
Jan 07, 2016
3.434
3.465
3.363
3.385
406,442
-0.11(-3.28%)
Jan 06, 2016
3.491
3.500
3.438
3.500
240,566
+0.00(+0.13%)
Jan 05, 2016
3.513
3.513
3.456
3.496
306,638
-0.02(-0.50%)
Jan 04, 2016
3.390
3.518
3.381
3.513
438,675
+0.12(+3.65%)
Dec 31, 2015
3.469
3.390
3.390
3.390
411,153
-0.07(-2.04%)
Dec 30, 2015
3.491
3.507
3.451
3.460
338,245
-0.06(-1.63%)
Dec 29, 2015
3.500
3.522
3.491
3.518
276,447
+0.04(+1.14%)
Dec 28, 2015
3.460
3.491
3.460
3.478
277,280
+0.01(+0.25%)
Dec 24, 2015
3.491
3.469
3.469
3.469
170,163
-0.02(-0.63%)
Dec 23, 2015
3.469
3.535
3.469
3.491
429,278
+0.05(+1.54%)
Dec 22, 2015
3.447
3.469
3.429
3.438
408,763
+0.00(+0.00%)
Dec 21, 2015
3.337
3.465
3.337
3.438
605,791
+0.13(+4.01%)
Dec 18, 2015
3.319
3.359
3.292
3.306
233,814
-0.05(-1.45%)
Dec 17, 2015
3.367
3.421
3.328
3.354
456,042
-0.01(-0.26%)
Dec 16, 2015
3.376
3.390
3.337
3.363
323,736
+0.01(+0.30%)
Dec 15, 2015
3.283
3.397
3.283
3.353
639,486
+0.07(+2.14%)
Dec 14, 2015
3.301
3.314
3.200
3.283
961,091
+0.13(+4.17%)
Dec 11, 2015
3.200
3.200
3.090
3.151
546,327
-0.06(-1.78%)
Dec 10, 2015
3.239
3.244
3.182
3.208
316,576
-0.01(-0.41%)
Dec 09, 2015
3.239
3.270
3.191
3.222
382,715
-0.01(-0.41%)
Dec 08, 2015
3.248
3.270
3.208
3.235
379,216
-0.04(-1.07%)
Dec 07, 2015
3.301
3.305
3.261
3.270
248,856
-0.05(-1.45%)
Dec 04, 2015
3.309
3.327
3.248
3.318
358,653
+0.04(+1.07%)
Dec 03, 2015
3.362
3.375
3.265
3.283
320,224
-0.08(-2.35%)
Dec 02, 2015
3.388
3.401
3.331
3.362
396,965
-0.01(-0.26%)
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
.