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
-0.11 (-0.78%)
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 (%)
Jun 30, 2008
1.663
1.762
1.611
1.674
970,171
+0.03(+1.90%)
Jun 27, 2008
1.775
1.825
1.641
1.642
8,608,594
-0.14(-8.02%)
Jun 26, 2008
1.827
1.845
1.778
1.786
645,756
-0.06(-3.24%)
Jun 25, 2008
1.869
1.916
1.845
1.845
255,491
-0.01(-0.42%)
Jun 24, 2008
1.952
1.952
1.845
1.853
536,262
-0.11(-5.82%)
Jun 23, 2008
2.022
2.022
1.952
1.968
243,769
-0.04(-2.07%)
Jun 20, 2008
2.035
2.056
1.960
2.009
394,722
-0.04(-2.15%)
Jun 19, 2008
2.054
2.056
2.012
2.054
488,922
+0.03(+1.54%)
Jun 18, 2008
2.080
2.085
2.022
2.022
450,802
-0.07(-3.12%)
Jun 17, 2008
2.108
2.137
2.074
2.087
505,914
-0.03(-1.23%)
Jun 16, 2008
2.082
2.158
2.082
2.114
248,948
+0.04(+1.75%)
Jun 13, 2008
2.103
2.103
2.046
2.077
488,326
-0.03(-1.36%)
Jun 12, 2008
2.121
2.121
2.082
2.106
404,595
-0.00(-0.12%)
Jun 11, 2008
2.163
2.166
2.082
2.108
344,177
-0.05(-2.17%)
Jun 10, 2008
2.181
2.209
2.147
2.155
136,695
-0.01(-0.48%)
Jun 09, 2008
2.207
2.210
2.166
2.166
110,262
-0.03(-1.42%)
Jun 06, 2008
2.194
2.238
2.186
2.197
251,841
+0.01(+0.36%)
Jun 05, 2008
2.249
2.259
2.189
2.189
313,450
-0.01(-0.59%)
Jun 04, 2008
2.249
2.306
2.189
2.202
348,703
-0.04(-1.86%)
Jun 03, 2008
2.267
2.304
2.244
2.244
237,487
-0.01(-0.58%)
Jun 02, 2008
2.314
2.314
2.251
2.257
403,865
-0.08(-3.24%)
May 30, 2008
2.350
2.353
2.304
2.332
362,196
-0.01(-0.22%)
May 29, 2008
2.322
2.337
2.304
2.337
217,598
+0.02(+1.01%)
May 28, 2008
2.296
2.324
2.291
2.314
229,777
+0.03(+1.25%)
May 27, 2008
2.314
2.353
2.259
2.285
190,658
-0.02(-0.79%)
May 26, 2008
2.317
2.350
2.298
2.304
121,473
+0.00(+0.00%)
May 23, 2008
2.317
2.350
2.298
2.304
121,473
-0.02(-0.67%)
May 22, 2008
2.278
2.340
2.270
2.319
186,663
-0.03(-1.44%)
May 21, 2008
2.389
2.405
2.270
2.353
200,294
+0.00(+0.00%)
May 20, 2008
2.382
2.387
2.343
2.353
184,965
-0.02(-0.88%)
May 19, 2008
2.337
2.389
2.317
2.374
274,262
+0.03(+1.33%)
May 16, 2008
2.382
2.389
2.337
2.343
276,944
-0.04(-1.75%)
May 15, 2008
2.384
2.415
2.369
2.384
197,946
+0.01(+0.55%)
May 14, 2008
2.415
2.444
2.371
2.371
203,268
-0.05(-1.94%)
May 13, 2008
2.358
2.423
2.358
2.418
204,781
+0.05(+2.20%)
May 12, 2008
2.283
2.366
2.283
2.366
166,124
+0.08(+3.41%)
May 09, 2008
2.291
2.306
2.244
2.288
151,571
+0.04(+1.62%)
May 08, 2008
2.358
2.358
2.249
2.251
312,113
-0.11(-4.74%)
May 07, 2008
2.361
2.366
2.332
2.363
382,454
+0.03(+1.11%)
May 06, 2008
2.343
2.379
2.319
2.337
391,790
+0.01(+0.22%)
May 05, 2008
2.410
2.421
2.317
2.332
149,765
-0.09(-3.55%)
May 02, 2008
2.356
2.421
2.304
2.418
407,081
+0.08(+3.34%)
May 01, 2008
2.317
2.343
2.267
2.340
126,241
+0.03(+1.35%)
Apr 30, 2008
2.335
2.335
2.283
2.309
280,110
+0.01(+0.34%)
Apr 29, 2008
2.306
2.319
2.275
2.301
228,732
+0.03(+1.14%)
Apr 28, 2008
2.215
2.330
2.215
2.275
304,994
+0.04(+1.63%)
Apr 25, 2008
2.249
2.259
2.207
2.238
220,233
+0.01(+0.59%)
Apr 24, 2008
2.137
2.225
2.124
2.225
165,275
+0.08(+3.89%)
Apr 23, 2008
2.155
2.158
2.111
2.142
205,308
+0.01(+0.24%)
Apr 22, 2008
2.134
2.171
2.111
2.137
280,398
+0.02(+1.11%)
Apr 21, 2008
2.218
2.218
2.095
2.114
1,636,628
-0.09(-4.13%)
Apr 18, 2008
2.080
2.208
2.069
2.205
2,332,734
+0.12(+5.74%)
Apr 17, 2008
2.048
2.093
2.004
2.085
3,136,270
+0.05(+2.69%)
Apr 16, 2008
2.082
2.142
2.007
2.030
1,340,982
-0.03(-1.51%)
Apr 15, 2008
2.160
2.160
2.054
2.061
659,760
-0.09(-4.23%)
Apr 14, 2008
2.189
2.223
2.101
2.153
460,707
-0.02(-0.96%)
Apr 11, 2008
2.259
2.304
2.171
2.173
480,950
-0.09(-3.80%)
Apr 10, 2008
2.319
2.343
2.254
2.259
455,182
-0.06(-2.58%)
Apr 09, 2008
2.392
2.392
2.319
2.319
145,935
-0.02(-1.00%)
Apr 08, 2008
2.395
2.405
2.343
2.343
179,774
-0.04(-1.85%)
Apr 07, 2008
2.488
2.572
2.361
2.387
139,768
-0.07(-2.76%)
Apr 04, 2008
2.546
2.564
2.449
2.455
98,402
-0.09(-3.58%)
Apr 03, 2008
2.486
2.569
2.465
2.546
209,803
+0.07(+2.73%)
Apr 02, 2008
2.546
2.577
2.423
2.478
191,123
-0.02(-0.94%)
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
.