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 (%)
Jun 29, 2007
3.761
3.780
3.662
3.720
665,581
-0.04(-1.18%)
Jun 28, 2007
3.707
3.767
3.707
3.764
377,994
+0.04(+0.97%)
Jun 27, 2007
3.704
3.767
3.696
3.728
445,949
-0.00(-0.06%)
Jun 26, 2007
3.840
3.856
3.683
3.730
347,164
-0.11(-2.80%)
Jun 25, 2007
3.905
3.905
3.782
3.837
504,736
-0.07(-1.87%)
Jun 22, 2007
3.811
3.911
3.772
3.911
5,413,081
+0.07(+1.84%)
Jun 21, 2007
3.733
3.853
3.733
3.840
308,751
+0.08(+2.16%)
Jun 20, 2007
3.809
3.845
3.746
3.759
258,251
-0.05(-1.44%)
Jun 19, 2007
3.832
3.832
3.780
3.814
215,464
-0.03(-0.75%)
Jun 18, 2007
3.835
3.845
3.780
3.843
210,879
+0.02(+0.41%)
Jun 15, 2007
3.730
3.843
3.678
3.827
516,120
+0.15(+3.98%)
Jun 14, 2007
3.683
3.714
3.659
3.680
206,677
+0.00(+0.07%)
Jun 13, 2007
3.662
3.691
3.631
3.678
177,643
+0.04(+1.01%)
Jun 12, 2007
3.652
3.696
3.623
3.641
210,497
-0.03(-0.71%)
Jun 11, 2007
3.670
3.717
3.659
3.667
164,245
+0.00(+0.07%)
Jun 08, 2007
3.641
3.701
3.633
3.665
174,185
-0.00(-0.07%)
Jun 07, 2007
3.675
3.717
3.636
3.667
275,557
-0.03(-0.78%)
Jun 06, 2007
3.701
3.730
3.678
3.696
147,184
-0.04(-1.05%)
Jun 05, 2007
3.704
3.741
3.680
3.735
249,139
+0.01(+0.28%)
Jun 04, 2007
3.730
3.764
3.703
3.725
190,716
-0.01(-0.28%)
Jun 01, 2007
3.772
3.801
3.730
3.735
311,395
-0.08(-1.99%)
May 31, 2007
3.806
3.811
3.741
3.811
311,169
+0.02(+0.55%)
May 30, 2007
3.733
3.790
3.730
3.790
136,403
+0.04(+1.05%)
May 29, 2007
3.738
3.780
3.725
3.751
162,243
-0.00(-0.07%)
May 25, 2007
3.801
3.801
3.727
3.754
158,897
-0.04(-1.04%)
May 24, 2007
3.722
3.796
3.704
3.793
279,335
+0.04(+1.19%)
May 23, 2007
3.780
3.780
3.701
3.748
139,287
-0.02(-0.49%)
May 22, 2007
3.678
3.782
3.678
3.767
114,875
+0.09(+2.49%)
May 21, 2007
3.717
3.746
3.667
3.675
241,529
-0.03(-0.92%)
May 18, 2007
3.733
3.733
3.693
3.709
112,228
-0.02(-0.56%)
May 17, 2007
3.720
3.738
3.701
3.730
153,888
+0.01(+0.21%)
May 16, 2007
3.733
3.741
3.691
3.722
224,269
+0.03(+0.71%)
May 15, 2007
3.743
3.790
3.696
3.696
239,126
-0.06(-1.60%)
May 14, 2007
3.759
3.788
3.743
3.756
168,176
-0.03(-0.69%)
May 11, 2007
3.735
3.798
3.725
3.782
110,310
+0.05(+1.40%)
May 10, 2007
3.785
3.809
3.730
3.730
187,770
-0.07(-1.93%)
May 09, 2007
3.796
3.816
3.764
3.803
166,671
+0.01(+0.14%)
May 08, 2007
3.788
3.809
3.759
3.798
113,959
+0.00(+0.00%)
May 07, 2007
3.816
3.832
3.764
3.798
120,029
+0.01(+0.21%)
May 04, 2007
3.785
3.816
3.761
3.790
166,587
+0.01(+0.14%)
May 03, 2007
3.754
3.806
3.754
3.785
97,955
+0.04(+1.05%)
May 02, 2007
3.764
3.806
3.738
3.746
108,308
-0.02(-0.42%)
May 01, 2007
3.746
3.775
3.735
3.761
107,285
+0.01(+0.28%)
Apr 30, 2007
3.809
3.832
3.743
3.751
253,884
-0.05(-1.31%)
Apr 27, 2007
3.769
3.822
3.440
3.801
235,306
+0.00(+0.07%)
Apr 26, 2007
3.843
3.843
3.769
3.798
219,334
-0.02(-0.62%)
Apr 25, 2007
3.843
3.843
3.801
3.822
101,944
-0.00(-0.07%)
Apr 24, 2007
3.866
3.871
3.798
3.824
102,891
-0.03(-0.75%)
Apr 23, 2007
3.850
3.871
3.832
3.853
130,649
-0.01(-0.27%)
Apr 20, 2007
3.871
3.871
3.822
3.864
271,347
+0.04(+1.17%)
Apr 19, 2007
3.874
3.905
3.798
3.819
292,202
-0.05(-1.22%)
Apr 18, 2007
3.913
3.924
3.866
3.866
106,123
-0.06(-1.47%)
Apr 17, 2007
3.942
3.950
3.900
3.924
122,929
-0.02(-0.46%)
Apr 16, 2007
3.898
3.942
3.895
3.942
112,113
+0.05(+1.41%)
Apr 13, 2007
3.845
3.887
3.837
3.887
89,131
+0.03(+0.75%)
Apr 12, 2007
3.874
3.900
3.850
3.858
87,377
-0.02(-0.47%)
Apr 11, 2007
3.934
3.934
3.864
3.877
185,264
-0.06(-1.53%)
Apr 10, 2007
3.900
3.937
3.879
3.937
70,255
+0.05(+1.42%)
Apr 09, 2007
3.903
3.924
3.874
3.882
86,605
-0.03(-0.74%)
Apr 05, 2007
3.911
3.926
3.908
3.911
50,859
-0.01(-0.30%)
Apr 04, 2007
3.953
3.953
3.916
3.923
41,931
-0.06(-1.41%)
Apr 03, 2007
3.898
3.979
3.898
3.979
76,241
+0.08(+2.08%)
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
.