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
)
14.17
+0.05 (+0.35%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 20, 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 28, 2017
4.887
4.932
4.837
4.852
306,793
-0.01(-0.10%)
Apr 27, 2017
4.867
4.907
4.827
4.857
445,947
-0.01(-0.10%)
Apr 26, 2017
4.802
4.902
4.802
4.862
277,367
+0.05(+1.04%)
Apr 25, 2017
4.817
4.857
4.762
4.812
265,943
+0.00(+0.00%)
Apr 24, 2017
4.787
4.812
4.762
4.812
200,381
+0.07(+1.37%)
Apr 21, 2017
4.727
4.772
4.722
4.747
205,988
+0.03(+0.53%)
Apr 20, 2017
4.717
4.832
4.672
4.722
984,324
+0.04(+0.86%)
Apr 19, 2017
4.777
4.834
4.671
4.681
341,107
-0.07(-1.44%)
Apr 18, 2017
4.804
4.829
4.750
4.750
436,023
-0.08(-1.75%)
Apr 17, 2017
4.700
4.841
4.695
4.834
504,846
+0.16(+3.41%)
Apr 13, 2017
4.640
4.725
4.640
4.675
639,217
+0.04(+0.97%)
Apr 12, 2017
4.550
4.670
4.536
4.630
590,398
+0.10(+2.31%)
Apr 11, 2017
4.476
4.531
4.476
4.526
190,786
+0.04(+1.00%)
Apr 10, 2017
4.476
4.491
4.466
4.481
196,872
+0.01(+0.33%)
Apr 07, 2017
4.496
4.496
4.446
4.466
175,372
-0.04(-0.88%)
Apr 06, 2017
4.451
4.506
4.436
4.506
184,212
+0.07(+1.57%)
Apr 05, 2017
4.481
4.506
4.431
4.436
172,807
-0.03(-0.78%)
Apr 04, 2017
4.506
4.511
4.461
4.471
181,627
-0.03(-0.77%)
Apr 03, 2017
4.526
4.540
4.496
4.506
156,847
-0.01(-0.22%)
Mar 31, 2017
4.526
4.526
4.466
4.516
382,233
+0.01(+0.22%)
Mar 30, 2017
4.431
4.516
4.416
4.506
266,207
+0.08(+1.80%)
Mar 29, 2017
4.381
4.431
4.356
4.426
164,724
+0.04(+1.02%)
Mar 28, 2017
4.346
4.430
4.346
4.381
190,356
+0.02(+0.57%)
Mar 27, 2017
4.371
4.409
4.311
4.356
366,108
-0.03(-0.68%)
Mar 24, 2017
4.381
4.426
4.376
4.386
128,317
+0.01(+0.34%)
Mar 23, 2017
4.356
4.459
4.341
4.371
155,768
+0.00(+0.11%)
Mar 22, 2017
4.396
4.431
4.346
4.366
230,172
-0.03(-0.79%)
Mar 21, 2017
4.476
4.486
4.386
4.401
270,320
-0.05(-1.23%)
Mar 20, 2017
4.486
4.501
4.456
4.456
161,460
-0.04(-0.97%)
Mar 17, 2017
4.465
4.509
4.425
4.499
300,515
+0.05(+1.22%)
Mar 16, 2017
4.445
4.499
4.425
4.445
374,366
+0.02(+0.56%)
Mar 15, 2017
4.361
4.445
4.341
4.420
309,438
+0.06(+1.48%)
Mar 14, 2017
4.331
4.366
4.302
4.356
244,289
+0.02(+0.46%)
Mar 13, 2017
4.312
4.356
4.297
4.336
283,876
+0.04(+0.92%)
Mar 10, 2017
4.208
4.312
4.208
4.297
263,202
+0.09(+2.11%)
Mar 09, 2017
4.262
4.267
4.178
4.208
519,299
-0.06(-1.39%)
Mar 08, 2017
4.386
4.425
4.223
4.267
1,004,950
-0.15(-3.36%)
Mar 07, 2017
4.519
4.524
4.316
4.415
906,275
-0.12(-2.72%)
Mar 06, 2017
4.544
4.564
4.519
4.539
172,621
-0.01(-0.22%)
Mar 03, 2017
4.514
4.564
4.514
4.549
198,745
+0.03(+0.77%)
Mar 02, 2017
4.524
4.549
4.509
4.514
269,427
-0.01(-0.33%)
Mar 01, 2017
4.569
4.569
4.524
4.529
224,388
-0.01(-0.22%)
Feb 28, 2017
4.549
4.554
4.499
4.539
363,254
-0.02(-0.43%)
Feb 27, 2017
4.539
4.583
4.539
4.559
279,974
+0.02(+0.44%)
Feb 24, 2017
4.549
4.549
4.499
4.539
258,843
-0.02(-0.43%)
Feb 23, 2017
4.529
4.593
4.529
4.559
347,519
+0.04(+0.88%)
Feb 22, 2017
4.509
4.544
4.485
4.519
233,764
+0.00(+0.11%)
Feb 21, 2017
4.519
4.534
4.499
4.514
224,710
+0.01(+0.22%)
Feb 17, 2017
4.504
4.504
4.504
0
-0.05(-1.09%)
Feb 16, 2017
4.559
4.559
4.524
4.554
321,807
+0.00(+0.00%)
Feb 15, 2017
4.529
4.559
4.504
4.554
203,809
+0.03(+0.60%)
Feb 14, 2017
4.539
4.588
4.504
4.527
305,152
+0.01(+0.19%)
Feb 13, 2017
4.567
4.597
4.503
4.518
471,143
-0.04(-0.86%)
Feb 10, 2017
4.543
4.557
4.503
4.557
289,464
+0.02(+0.54%)
Feb 09, 2017
4.518
4.567
4.493
4.533
428,468
+0.01(+0.33%)
Feb 08, 2017
4.484
4.518
4.444
4.518
228,049
+0.04(+0.99%)
Feb 07, 2017
4.420
4.493
4.376
4.474
599,274
+0.05(+1.22%)
Feb 06, 2017
4.380
4.420
4.346
4.420
293,934
+0.07(+1.58%)
Feb 03, 2017
4.331
4.363
4.329
4.351
214,220
+0.01(+0.34%)
Feb 02, 2017
4.405
4.410
4.331
4.336
167,562
-0.05(-1.12%)
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
.