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 31, 2015
3.378
3.395
3.361
3.391
257,997
+0.03(+0.76%)
Jul 30, 2015
3.340
3.378
3.311
3.366
251,970
+0.05(+1.40%)
Jul 29, 2015
3.289
3.345
3.256
3.319
470,335
+0.06(+1.82%)
Jul 28, 2015
3.306
3.306
3.256
3.260
437,775
-0.02(-0.52%)
Jul 27, 2015
3.370
3.370
3.272
3.277
525,064
-0.09(-2.77%)
Jul 24, 2015
3.459
3.469
3.349
3.370
545,293
-0.06(-1.85%)
Jul 23, 2015
3.455
3.493
3.434
3.434
452,668
-0.02(-0.61%)
Jul 22, 2015
3.480
3.480
3.425
3.455
447,049
-0.02(-0.46%)
Jul 21, 2015
3.471
3.471
3.437
3.471
469,357
+0.00(+0.00%)
Jul 20, 2015
3.466
3.471
3.429
3.471
619,132
+0.01(+0.24%)
Jul 17, 2015
3.433
3.466
3.420
3.462
646,785
+0.04(+1.23%)
Jul 16, 2015
3.420
3.429
3.403
3.420
426,496
-0.00(-0.12%)
Jul 15, 2015
3.433
3.433
3.399
3.424
370,045
-0.01(-0.24%)
Jul 14, 2015
3.399
3.441
3.391
3.433
642,073
+0.04(+1.24%)
Jul 13, 2015
3.395
3.408
3.382
3.391
617,169
+0.01(+0.37%)
Jul 10, 2015
3.399
3.403
3.374
3.378
425,502
+0.00(+0.12%)
Jul 09, 2015
3.382
3.403
3.370
3.374
297,487
+0.00(+0.12%)
Jul 08, 2015
3.403
3.408
3.365
3.370
533,833
-0.04(-1.11%)
Jul 07, 2015
3.395
3.408
3.361
3.408
744,333
+0.01(+0.37%)
Jul 06, 2015
3.336
3.408
3.336
3.395
822,979
+0.04(+1.13%)
Jul 02, 2015
3.349
3.357
3.357
3.357
442,137
+0.01(+0.38%)
Jul 01, 2015
3.365
3.365
3.336
3.344
599,657
+0.00(+0.00%)
Jun 30, 2015
3.340
3.408
3.328
3.344
1,523,574
+0.01(+0.25%)
Jun 29, 2015
3.273
3.344
3.260
3.336
1,458,105
+0.08(+2.59%)
Jun 26, 2015
3.252
3.269
3.243
3.252
331,334
-0.01(-0.39%)
Jun 25, 2015
3.311
3.311
3.256
3.265
459,751
+0.01(+0.26%)
Jun 24, 2015
3.265
3.265
3.243
3.256
197,488
+0.00(+0.13%)
Jun 23, 2015
3.281
3.302
3.243
3.252
342,119
-0.02(-0.64%)
Jun 22, 2015
3.273
3.307
3.273
3.273
348,672
+0.03(+0.91%)
Jun 19, 2015
3.222
3.252
3.189
3.243
553,741
+0.06(+1.85%)
Jun 18, 2015
3.281
3.302
3.168
3.185
653,883
-0.08(-2.57%)
Jun 17, 2015
3.281
3.319
3.265
3.269
522,154
-0.02(-0.73%)
Jun 16, 2015
3.276
3.297
3.255
3.293
557,046
-0.00(-0.13%)
Jun 15, 2015
3.251
3.318
3.243
3.297
791,903
+0.04(+1.28%)
Jun 12, 2015
3.243
3.255
3.235
3.255
187,796
+0.02(+0.52%)
Jun 11, 2015
3.247
3.255
3.230
3.239
218,192
-0.00(-0.13%)
Jun 10, 2015
3.255
3.260
3.234
3.243
289,918
-0.00(-0.13%)
Jun 09, 2015
3.243
3.255
3.230
3.247
273,668
-0.01(-0.26%)
Jun 08, 2015
3.247
3.255
3.222
3.255
246,839
+0.01(+0.39%)
Jun 05, 2015
3.209
3.247
3.193
3.243
336,879
+0.02(+0.52%)
Jun 04, 2015
3.176
3.239
3.176
3.226
535,843
+0.03(+0.91%)
Jun 03, 2015
3.180
3.197
3.180
3.197
252,492
+0.02(+0.52%)
Jun 02, 2015
3.172
3.184
3.172
3.180
223,013
-0.00(-0.13%)
Jun 01, 2015
3.172
3.184
3.155
3.184
285,902
+0.02(+0.66%)
May 29, 2015
3.193
3.193
3.164
3.164
414,724
-0.03(-0.92%)
May 28, 2015
3.138
3.197
3.130
3.193
468,044
+0.05(+1.59%)
May 27, 2015
3.143
3.151
3.118
3.143
251,303
+0.00(+0.00%)
May 26, 2015
3.147
3.151
3.130
3.143
162,613
-0.01(-0.40%)
May 22, 2015
3.138
3.155
3.155
3.155
175,152
+0.00(+0.00%)
May 21, 2015
3.151
3.168
3.138
3.155
295,743
+0.00(+0.13%)
May 20, 2015
3.151
3.155
3.133
3.151
249,408
+0.00(+0.13%)
May 19, 2015
3.122
3.147
3.118
3.147
254,332
+0.01(+0.40%)
May 18, 2015
3.130
3.147
3.113
3.134
299,586
-0.01(-0.40%)
May 15, 2015
3.130
3.147
3.130
3.147
201,892
+0.01(+0.30%)
May 14, 2015
3.121
3.142
3.108
3.137
343,618
+0.03(+1.07%)
May 13, 2015
3.117
3.129
3.100
3.104
250,411
+0.00(+0.00%)
May 12, 2015
3.133
3.146
3.088
3.104
515,184
-0.03(-1.06%)
May 11, 2015
3.088
3.142
3.088
3.137
320,504
+0.05(+1.75%)
May 08, 2015
3.108
3.113
3.071
3.084
181,544
-0.00(-0.13%)
May 07, 2015
3.104
3.121
3.084
3.088
365,896
-0.02(-0.53%)
May 06, 2015
3.146
3.158
3.096
3.104
255,700
-0.04(-1.19%)
May 05, 2015
3.166
3.171
3.129
3.142
311,434
-0.03(-0.91%)
May 04, 2015
3.171
3.171
3.154
3.171
229,856
+0.00(+0.00%)
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
.