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
)
14.19
+0.06 (+0.42%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 26, 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, 2014
2.819
2.827
2.815
2.819
1,204,989
+0.01(+0.27%)
Jun 27, 2014
2.781
2.823
2.781
2.811
11,934,815
+0.02(+0.55%)
Jun 26, 2014
2.769
2.823
2.769
2.796
1,014,405
+0.02(+0.69%)
Jun 25, 2014
2.800
2.823
2.754
2.777
1,456,313
-0.03(-1.22%)
Jun 24, 2014
2.819
2.853
2.808
2.811
799,223
-0.02(-0.54%)
Jun 23, 2014
2.838
2.865
2.819
2.827
826,377
-0.01(-0.40%)
Jun 20, 2014
2.880
2.880
2.838
2.838
822,166
-0.02(-0.80%)
Jun 19, 2014
2.891
2.891
2.861
2.861
400,006
-0.02(-0.66%)
Jun 18, 2014
2.899
2.910
2.857
2.880
497,316
-0.00(-0.13%)
Jun 17, 2014
2.857
2.922
2.857
2.884
453,445
+0.02(+0.66%)
Jun 16, 2014
2.853
2.887
2.853
2.865
655,143
+0.00(+0.00%)
Jun 13, 2014
2.876
2.879
2.861
2.865
447,381
-0.02(-0.53%)
Jun 12, 2014
2.891
2.891
2.834
2.880
881,020
-0.01(-0.39%)
Jun 11, 2014
2.872
2.891
2.872
2.891
335,509
+0.00(+0.00%)
Jun 10, 2014
2.895
2.907
2.884
2.891
407,349
-0.03(-0.91%)
Jun 06, 2014
2.929
2.929
2.902
2.918
439,512
+0.01(+0.26%)
Jun 05, 2014
2.906
2.929
2.884
2.910
507,608
+0.02(+0.65%)
Jun 04, 2014
2.902
2.910
2.876
2.891
456,137
-0.02(-0.78%)
Jun 03, 2014
2.914
2.952
2.895
2.914
355,596
+0.00(+0.13%)
Jun 02, 2014
2.929
2.940
2.906
2.910
391,878
-0.01(-0.39%)
May 30, 2014
2.944
2.955
2.906
2.921
526,630
-0.00(-0.13%)
May 29, 2014
2.933
2.970
2.910
2.925
473,249
+0.01(+0.26%)
May 28, 2014
2.895
2.925
2.895
2.918
375,893
+0.01(+0.39%)
May 27, 2014
2.936
2.978
2.884
2.906
691,238
-0.04(-1.28%)
May 23, 2014
2.872
2.944
2.944
2.944
554,080
+0.00(+0.13%)
May 22, 2014
2.906
2.963
2.891
2.940
311,068
+0.04(+1.30%)
May 21, 2014
2.895
2.914
2.876
2.902
312,468
+0.02(+0.66%)
May 20, 2014
2.906
2.929
2.876
2.884
501,940
-0.04(-1.29%)
May 19, 2014
2.895
2.940
2.880
2.921
506,287
+0.03(+1.05%)
May 16, 2014
2.910
2.963
2.876
2.891
556,917
-0.03(-0.91%)
May 15, 2014
2.906
2.929
2.876
2.918
637,783
+0.01(+0.39%)
May 14, 2014
2.944
3.011
2.906
2.906
983,548
-0.04(-1.52%)
May 13, 2014
2.978
3.011
2.929
2.951
467,573
-0.02(-0.63%)
May 12, 2014
2.951
3.011
2.937
2.970
669,617
+0.04(+1.41%)
May 09, 2014
2.921
2.936
2.906
2.929
261,959
+0.02(+0.51%)
May 08, 2014
2.906
2.948
2.903
2.914
528,500
+0.00(+0.13%)
May 07, 2014
2.925
2.944
2.906
2.910
375,338
-0.01(-0.39%)
May 06, 2014
2.951
2.993
2.921
2.921
416,846
-0.04(-1.52%)
May 05, 2014
2.948
2.978
2.925
2.966
426,427
+0.01(+0.38%)
May 02, 2014
2.966
3.000
2.936
2.955
381,943
+0.01(+0.25%)
May 01, 2014
2.963
2.991
2.925
2.948
556,758
+0.00(+0.00%)
Apr 30, 2014
2.906
2.955
2.903
2.948
499,620
+0.03(+1.16%)
Apr 29, 2014
2.921
2.944
2.906
2.914
312,422
-0.01(-0.26%)
Apr 28, 2014
2.940
2.965
2.910
2.921
449,656
-0.02(-0.64%)
Apr 25, 2014
2.959
2.985
2.933
2.940
365,485
-0.03(-0.88%)
Apr 24, 2014
2.996
3.000
2.955
2.966
203,654
-0.02(-0.50%)
Apr 23, 2014
2.981
3.015
2.948
2.981
348,018
-0.00(-0.13%)
Apr 22, 2014
2.944
3.011
2.925
2.985
573,933
+0.04(+1.40%)
Apr 21, 2014
2.948
2.978
2.936
2.944
295,945
-0.01(-0.25%)
Apr 17, 2014
2.951
2.951
2.951
2.951
407,724
+0.00(+0.00%)
Apr 16, 2014
2.925
2.963
2.914
2.951
362,101
+0.03(+1.16%)
Apr 15, 2014
2.929
2.958
2.880
2.918
409,710
+0.00(+0.00%)
Apr 14, 2014
2.914
2.936
2.892
2.918
452,183
+0.04(+1.29%)
Apr 11, 2014
2.862
2.903
2.858
2.880
606,771
-0.02(-0.77%)
Apr 10, 2014
3.011
3.029
2.878
2.903
1,344,236
-0.12(-3.94%)
Apr 09, 2014
3.029
3.049
3.007
3.022
481,632
-0.01(-0.25%)
Apr 08, 2014
3.052
3.066
3.029
3.029
564,311
-0.01(-0.25%)
Apr 07, 2014
3.078
3.078
3.018
3.037
679,287
-0.04(-1.33%)
Apr 04, 2014
3.122
3.122
3.037
3.078
769,299
-0.04(-1.19%)
Apr 03, 2014
3.111
3.119
3.089
3.115
424,315
+0.01(+0.36%)
Apr 02, 2014
3.096
3.111
3.074
3.104
466,393
+0.00(+0.12%)
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
.