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
)
14.12
-0.07 (-0.49%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
Jul 30, 2010
1.732
1.825
1.732
1.805
172,391
+0.05(+2.96%)
Jul 29, 2010
1.764
1.794
1.712
1.753
89,270
+0.00(+0.00%)
Jul 28, 2010
1.805
1.819
1.688
1.753
181,805
-0.06(-3.46%)
Jul 27, 2010
1.814
1.846
1.792
1.816
209,110
+0.02(+1.07%)
Jul 26, 2010
1.732
1.803
1.732
1.797
224,764
+0.07(+3.79%)
Jul 23, 2010
1.701
1.734
1.688
1.732
145,712
+0.02(+0.96%)
Jul 22, 2010
1.682
1.715
1.641
1.715
234,814
+0.07(+3.98%)
Jul 21, 2010
1.745
1.762
1.649
1.649
98,947
-0.09(-5.04%)
Jul 20, 2010
1.655
1.742
1.630
1.737
112,166
+0.06(+3.76%)
Jul 19, 2010
1.663
1.682
1.639
1.674
92,146
+0.01(+0.82%)
Jul 16, 2010
1.658
1.669
1.631
1.660
230,608
-0.01(-0.49%)
Jul 15, 2010
1.747
1.753
1.658
1.669
130,378
-0.07(-4.06%)
Jul 14, 2010
1.761
1.769
1.728
1.739
105,345
-0.04(-1.99%)
Jul 13, 2010
1.742
1.791
1.704
1.775
338,180
+0.07(+3.98%)
Jul 12, 2010
1.756
1.761
1.707
1.707
98,519
-0.06(-3.53%)
Jul 09, 2010
1.671
1.777
1.671
1.769
250,265
+0.09(+5.34%)
Jul 08, 2010
1.660
1.685
1.652
1.679
214,094
+0.02(+1.48%)
Jul 07, 2010
1.636
1.655
1.631
1.655
228,058
+0.02(+1.50%)
Jul 06, 2010
1.636
1.658
1.612
1.631
484,973
+0.01(+0.84%)
Jul 02, 2010
1.617
1.620
1.565
1.617
223,164
+0.01(+0.51%)
Jul 01, 2010
1.527
1.622
1.527
1.609
231,668
+0.02(+1.54%)
Jun 30, 2010
1.622
1.624
1.584
1.584
211,375
-0.02(-1.19%)
Jun 29, 2010
1.560
1.614
1.560
1.603
454,822
-0.04(-2.32%)
Jun 25, 2010
1.603
1.641
1.590
1.641
474,659
+0.05(+3.25%)
Jun 24, 2010
1.574
1.601
1.574
1.590
148,618
+0.00(+0.00%)
Jun 23, 2010
1.576
1.603
1.563
1.590
182,132
+0.01(+0.86%)
Jun 22, 2010
1.601
1.625
1.576
1.576
147,025
-0.01(-0.68%)
Jun 21, 2010
1.644
1.644
1.554
1.587
184,951
-0.01(-0.85%)
Jun 18, 2010
1.549
1.609
1.549
1.601
548,753
+0.07(+4.25%)
Jun 17, 2010
1.544
1.573
1.452
1.535
396,842
+0.01(+0.53%)
Jun 16, 2010
1.535
1.554
1.508
1.527
85,906
-0.02(-1.56%)
Jun 15, 2010
1.484
1.562
1.441
1.552
374,474
+0.08(+5.70%)
Jun 14, 2010
1.457
1.484
1.446
1.468
213,553
+0.03(+2.26%)
Jun 11, 2010
1.398
1.436
1.371
1.436
352,299
+0.02(+1.72%)
Jun 10, 2010
1.419
1.441
1.390
1.411
170,059
+0.03(+1.95%)
Jun 09, 2010
1.428
1.441
1.368
1.384
194,576
-0.03(-1.91%)
Jun 08, 2010
1.425
1.444
1.401
1.411
231,426
+0.00(+0.19%)
Jun 07, 2010
1.430
1.465
1.409
1.409
167,724
-0.02(-1.14%)
Jun 04, 2010
1.444
1.490
1.425
1.425
413,625
-0.07(-4.69%)
Jun 03, 2010
1.511
1.525
1.444
1.495
272,833
-0.01(-0.54%)
Jun 02, 2010
1.430
1.524
1.430
1.503
207,372
+0.09(+6.71%)
Jun 01, 2010
1.455
1.538
1.409
1.409
288,457
-0.04(-2.43%)
May 28, 2010
1.527
1.546
1.430
1.444
337,620
-0.08(-5.48%)
May 27, 2010
1.487
1.527
1.487
1.527
246,463
+0.09(+6.39%)
May 26, 2010
1.473
1.533
1.436
1.436
327,126
-0.02(-1.66%)
May 25, 2010
1.387
1.479
1.371
1.460
273,419
+0.05(+3.24%)
May 24, 2010
1.471
1.503
1.403
1.414
185,571
-0.05(-3.68%)
May 21, 2010
1.417
1.490
1.405
1.468
469,967
+0.02(+1.68%)
May 20, 2010
1.457
1.508
1.436
1.444
298,570
-0.08(-5.31%)
May 19, 2010
1.535
1.552
1.517
1.525
152,846
-0.02(-1.57%)
May 18, 2010
1.581
1.589
1.535
1.549
161,854
-0.02(-1.37%)
May 17, 2010
1.597
1.597
1.549
1.571
156,762
-0.01(-0.85%)
May 14, 2010
1.611
1.616
1.514
1.584
241,251
-0.04(-2.48%)
May 13, 2010
1.638
1.646
1.613
1.624
165,937
-0.02(-0.98%)
May 12, 2010
1.576
1.643
1.552
1.640
322,531
+0.06(+4.08%)
May 11, 2010
1.568
1.597
1.517
1.576
165,567
+0.01(+0.86%)
May 10, 2010
1.530
1.562
1.498
1.562
321,423
+0.13(+8.97%)
May 07, 2010
1.530
1.554
1.434
1.434
304,285
-0.12(-7.60%)
May 06, 2010
1.648
1.699
1.399
1.552
280,231
-0.12(-7.06%)
May 05, 2010
1.721
1.723
1.664
1.670
208,677
-0.03(-1.73%)
May 04, 2010
1.737
1.737
1.675
1.699
241,904
-0.07(-3.94%)
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
.