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
)
14.32
+0.02 (+0.14%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 6, 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 (%)
Apr 30, 2008
2.349
2.349
2.297
2.323
278,391
+0.01(+0.34%)
Apr 29, 2008
2.320
2.333
2.289
2.315
227,328
+0.03(+1.14%)
Apr 28, 2008
2.229
2.344
2.229
2.289
303,122
+0.04(+1.63%)
Apr 25, 2008
2.263
2.273
2.221
2.252
218,882
+0.01(+0.59%)
Apr 24, 2008
2.150
2.239
2.137
2.239
164,261
+0.08(+3.89%)
Apr 23, 2008
2.168
2.171
2.124
2.155
204,048
+0.01(+0.24%)
Apr 22, 2008
2.148
2.184
2.124
2.150
278,677
+0.02(+1.11%)
Apr 21, 2008
2.231
2.231
2.108
2.127
1,626,584
-0.09(-4.13%)
Apr 18, 2008
2.093
2.222
2.082
2.218
2,318,417
+0.12(+5.74%)
Apr 17, 2008
2.061
2.106
2.017
2.098
3,117,022
+0.06(+2.69%)
Apr 16, 2008
2.095
2.155
2.019
2.043
1,332,752
-0.03(-1.52%)
Apr 15, 2008
2.174
2.174
2.066
2.074
655,711
-0.09(-4.23%)
Apr 14, 2008
2.203
2.237
2.113
2.166
457,879
-0.02(-0.96%)
Apr 11, 2008
2.273
2.318
2.184
2.187
477,998
-0.09(-3.80%)
Apr 10, 2008
2.333
2.357
2.268
2.273
452,388
-0.06(-2.58%)
Apr 09, 2008
2.407
2.407
2.333
2.333
145,039
-0.02(-1.00%)
Apr 08, 2008
2.409
2.420
2.357
2.357
178,671
-0.04(-1.85%)
Apr 07, 2008
2.504
2.588
2.375
2.402
138,911
-0.07(-2.76%)
Apr 04, 2008
2.561
2.580
2.464
2.470
97,799
-0.09(-3.58%)
Apr 03, 2008
2.501
2.585
2.480
2.561
208,515
+0.07(+2.73%)
Apr 02, 2008
2.561
2.593
2.438
2.493
189,950
-0.02(-0.94%)
Apr 01, 2008
2.441
2.522
2.428
2.517
110,563
+0.05(+2.13%)
Mar 31, 2008
2.420
2.483
2.313
2.464
408,054
+0.09(+3.63%)
Mar 28, 2008
2.449
2.464
2.299
2.378
204,105
-0.04(-1.73%)
Mar 27, 2008
2.483
2.483
2.378
2.420
150,068
-0.09(-3.55%)
Mar 26, 2008
2.543
2.567
2.488
2.509
309,449
-0.03(-1.03%)
Mar 25, 2008
2.556
2.567
2.506
2.535
148,644
-0.01(-0.21%)
Mar 24, 2008
2.601
2.619
2.514
2.540
134,626
-0.01(-0.31%)
Mar 21, 2008
2.598
2.619
2.540
2.548
91,727
+0.00(+0.00%)
Mar 20, 2008
2.598
2.619
2.540
2.548
91,727
+0.00(+0.10%)
Mar 19, 2008
2.559
2.601
2.540
2.546
132,290
+0.00(+0.10%)
Mar 18, 2008
2.645
2.692
2.538
2.543
110,414
-0.09(-3.38%)
Mar 17, 2008
2.606
2.690
2.585
2.632
120,651
+0.02(+0.70%)
Mar 14, 2008
2.669
2.695
2.606
2.614
141,454
-0.04(-1.63%)
Mar 13, 2008
2.663
2.669
2.619
2.657
151,316
-0.01(-0.44%)
Mar 12, 2008
2.632
2.692
2.627
2.669
57,412
+0.03(+1.09%)
Mar 11, 2008
2.635
2.648
2.608
2.640
112,686
+0.04(+1.41%)
Mar 10, 2008
2.645
2.658
2.603
2.603
110,666
-0.04(-1.58%)
Mar 07, 2008
2.734
2.734
2.645
2.645
92,273
-0.09(-3.44%)
Mar 06, 2008
2.758
2.758
2.726
2.739
161,687
-0.05(-1.69%)
Mar 05, 2008
2.703
2.855
2.703
2.787
139,449
+0.09(+3.50%)
Mar 04, 2008
2.758
2.771
2.691
2.692
109,574
-0.07(-2.47%)
Mar 03, 2008
2.805
2.821
2.760
2.760
158,777
-0.04(-1.59%)
Feb 29, 2008
2.831
2.881
2.805
2.805
164,650
-0.01(-0.28%)
Feb 28, 2008
2.794
2.849
2.781
2.813
147,548
+0.02(+0.75%)
Feb 27, 2008
2.834
2.834
2.781
2.792
158,816
-0.05(-1.93%)
Feb 26, 2008
2.821
2.862
2.813
2.847
110,472
+0.03(+1.12%)
Feb 25, 2008
2.755
2.831
2.750
2.815
141,083
+0.07(+2.38%)
Feb 22, 2008
2.750
2.781
2.729
2.750
224,693
+0.01(+0.19%)
Feb 21, 2008
2.755
2.787
2.739
2.745
106,882
-0.02(-0.76%)
Feb 20, 2008
2.823
2.852
2.753
2.766
230,593
-0.07(-2.40%)
Feb 19, 2008
2.855
2.855
2.773
2.834
365,185
+0.02(+0.65%)
Feb 18, 2008
2.794
2.855
2.794
2.815
125,447
+0.00(+0.00%)
Feb 15, 2008
2.794
2.855
2.794
2.815
125,447
+0.02(+0.80%)
Feb 14, 2008
2.810
2.828
2.766
2.793
164,493
-0.02(-0.79%)
Feb 13, 2008
2.760
2.831
2.755
2.815
171,351
+0.08(+2.77%)
Feb 12, 2008
2.797
2.823
2.739
2.739
119,830
-0.04(-1.32%)
Feb 11, 2008
2.747
2.813
2.747
2.776
176,640
+0.04(+1.44%)
Feb 08, 2008
2.732
2.787
2.729
2.737
111,991
-0.01(-0.19%)
Feb 07, 2008
2.758
2.760
2.705
2.742
127,704
-0.02(-0.66%)
Feb 06, 2008
2.844
2.844
2.758
2.760
134,054
-0.07(-2.59%)
Feb 05, 2008
2.857
2.907
2.766
2.834
207,003
-0.03(-1.10%)
Feb 04, 2008
2.876
2.931
2.855
2.865
176,659
+0.02(+0.55%)
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
.