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 (%)
May 31, 2012
2.307
2.360
2.288
2.326
221,960
+0.03(+1.52%)
May 30, 2012
2.291
2.329
2.278
2.291
99,911
-0.02(-0.96%)
May 29, 2012
2.291
2.326
2.269
2.313
151,668
+0.05(+2.09%)
May 25, 2012
2.297
2.335
2.261
2.266
203,921
-0.03(-1.10%)
May 24, 2012
2.297
2.310
2.257
2.291
109,702
+0.01(+0.28%)
May 23, 2012
2.272
2.310
2.234
2.285
213,333
+0.00(+0.00%)
May 22, 2012
2.323
2.342
2.265
2.285
422,273
-0.05(-2.17%)
May 21, 2012
2.186
2.335
2.186
2.335
259,518
+0.15(+6.80%)
May 18, 2012
2.218
2.262
2.183
2.186
411,054
-0.04(-1.71%)
May 17, 2012
2.278
2.281
2.224
2.224
215,798
-0.04(-1.82%)
May 16, 2012
2.326
2.326
2.262
2.266
161,256
-0.04(-1.92%)
May 15, 2012
2.329
2.357
2.278
2.310
255,155
-0.03(-1.21%)
May 14, 2012
2.282
2.360
2.278
2.338
200,561
+0.04(+1.92%)
May 11, 2012
2.269
2.307
2.263
2.294
208,885
+0.01(+0.41%)
May 10, 2012
2.263
2.300
2.263
2.285
83,756
+0.03(+1.54%)
May 09, 2012
2.244
2.272
2.244
2.250
88,357
-0.01(-0.42%)
May 08, 2012
2.247
2.278
2.241
2.260
146,168
+0.01(+0.42%)
May 07, 2012
2.231
2.266
2.231
2.250
102,727
+0.02(+0.70%)
May 04, 2012
2.250
2.275
2.234
2.234
256,297
-0.03(-1.25%)
May 03, 2012
2.263
2.291
2.250
2.263
183,168
-0.01(-0.28%)
May 02, 2012
2.278
2.291
2.256
2.269
219,367
-0.02(-0.69%)
May 01, 2012
2.326
2.379
2.278
2.285
224,035
-0.05(-2.02%)
Apr 30, 2012
2.379
2.392
2.326
2.332
238,465
-0.04(-1.59%)
Apr 27, 2012
2.316
2.379
2.310
2.370
209,853
+0.05(+2.17%)
Apr 26, 2012
2.322
2.351
2.273
2.319
105,919
+0.00(+0.00%)
Apr 25, 2012
2.344
2.366
2.307
2.319
139,024
-0.01(-0.27%)
Apr 24, 2012
2.244
2.326
2.244
2.326
140,561
+0.08(+3.50%)
Apr 23, 2012
2.256
2.291
2.234
2.247
281,037
-0.03(-1.38%)
Apr 20, 2012
2.304
2.332
2.263
2.278
208,624
+0.01(+0.42%)
Apr 19, 2012
2.307
2.341
2.269
2.269
140,924
-0.03(-1.23%)
Apr 18, 2012
2.332
2.358
2.288
2.297
120,976
-0.04(-1.75%)
Apr 17, 2012
2.354
2.381
2.323
2.338
137,076
-0.01(-0.27%)
Apr 16, 2012
2.279
2.362
2.279
2.344
148,207
+0.08(+3.44%)
Apr 13, 2012
2.323
2.335
2.266
2.266
160,636
-0.06(-2.42%)
Apr 12, 2012
2.254
2.335
2.254
2.323
197,581
+0.07(+2.90%)
Apr 11, 2012
2.260
2.300
2.235
2.257
202,091
+0.01(+0.28%)
Apr 10, 2012
2.369
2.369
2.238
2.251
394,794
-0.09(-3.87%)
Apr 09, 2012
2.369
2.385
2.341
2.341
262,078
-0.03(-1.32%)
Apr 05, 2012
2.379
2.407
2.372
2.372
97,719
-0.02(-0.91%)
Apr 04, 2012
2.397
2.416
2.382
2.394
132,767
-0.03(-1.29%)
Apr 03, 2012
2.419
2.438
2.407
2.426
114,559
+0.01(+0.26%)
Apr 02, 2012
2.363
2.422
2.363
2.419
199,679
+0.06(+2.38%)
Mar 30, 2012
2.451
2.460
2.363
2.363
317,907
-0.06(-2.45%)
Mar 29, 2012
2.407
2.426
2.376
2.422
103,818
+0.00(+0.13%)
Mar 28, 2012
2.435
2.457
2.416
2.419
168,597
-0.02(-0.77%)
Mar 27, 2012
2.497
2.504
2.432
2.438
181,587
-0.07(-2.62%)
Mar 26, 2012
2.476
2.504
2.451
2.504
201,524
+0.05(+1.91%)
Mar 23, 2012
2.413
2.463
2.413
2.457
205,151
+0.04(+1.55%)
Mar 22, 2012
2.410
2.432
2.404
2.419
119,175
+0.00(+0.00%)
Mar 21, 2012
2.444
2.449
2.413
2.419
105,372
-0.02(-0.64%)
Mar 20, 2012
2.444
2.454
2.416
2.435
189,710
-0.01(-0.38%)
Mar 19, 2012
2.420
2.457
2.410
2.444
173,277
+0.03(+1.41%)
Mar 16, 2012
2.438
2.460
2.404
2.410
222,421
-0.04(-1.52%)
Mar 15, 2012
2.450
2.460
2.401
2.447
146,453
+0.01(+0.25%)
Mar 14, 2012
2.469
2.469
2.416
2.441
184,950
-0.02(-1.00%)
Mar 13, 2012
2.454
2.469
2.426
2.466
139,890
+0.03(+1.14%)
Mar 12, 2012
2.426
2.447
2.423
2.438
148,456
+0.00(+0.00%)
Mar 09, 2012
2.413
2.457
2.401
2.438
176,957
+0.02(+0.77%)
Mar 08, 2012
2.420
2.423
2.379
2.420
86,417
+0.01(+0.51%)
Mar 07, 2012
2.352
2.413
2.352
2.407
145,993
+0.06(+2.63%)
Mar 06, 2012
2.404
2.410
2.336
2.345
308,417
-0.08(-3.19%)
Mar 05, 2012
2.349
2.426
2.342
2.423
173,076
+0.07(+3.16%)
Mar 02, 2012
2.392
2.402
2.345
2.349
303,159
-0.04(-1.81%)
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
.