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
)
14.14
-0.03 (-0.20%)
Streaming Delayed Price
Updated: 9:34 AM 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 (%)
Jul 31, 2017
4.962
5.014
4.947
4.988
638,972
+0.06(+1.15%)
Jul 28, 2017
4.895
4.952
4.874
4.931
718,062
+0.03(+0.63%)
Jul 27, 2017
4.890
4.910
4.869
4.900
186,663
+0.02(+0.32%)
Jul 26, 2017
4.900
4.916
4.895
4.885
177,526
-0.04(-0.73%)
Jul 25, 2017
4.900
4.921
4.874
4.921
204,419
+0.02(+0.32%)
Jul 24, 2017
4.895
4.921
4.864
4.905
168,901
+0.02(+0.32%)
Jul 21, 2017
4.885
4.915
4.864
4.890
261,256
+0.02(+0.32%)
Jul 20, 2017
4.921
4.921
4.874
4.874
187,852
-0.04(-0.84%)
Jul 19, 2017
4.895
4.916
4.869
4.916
195,359
+0.04(+0.89%)
Jul 18, 2017
4.826
4.883
4.821
4.872
239,030
+0.04(+0.74%)
Jul 17, 2017
4.831
4.862
4.816
4.837
241,795
+0.01(+0.11%)
Jul 14, 2017
4.816
4.837
4.806
4.831
246,080
+0.03(+0.53%)
Jul 13, 2017
4.765
4.826
4.765
4.806
276,131
+0.02(+0.43%)
Jul 12, 2017
4.831
4.852
4.775
4.785
282,129
-0.04(-0.85%)
Jul 11, 2017
4.826
4.831
4.765
4.826
221,191
-0.01(-0.11%)
Jul 10, 2017
4.811
4.842
4.765
4.831
216,336
+0.00(+0.00%)
Jul 07, 2017
4.785
4.837
4.734
4.831
162,993
+0.04(+0.85%)
Jul 06, 2017
4.811
4.826
4.770
4.790
237,918
-0.02(-0.32%)
Jul 05, 2017
4.831
4.842
4.784
4.806
221,336
-0.03(-0.53%)
Jul 03, 2017
4.837
4.862
4.806
4.831
158,260
+0.02(+0.43%)
Jun 30, 2017
4.780
4.836
4.734
4.811
226,805
+0.03(+0.64%)
Jun 29, 2017
4.750
4.790
4.714
4.780
248,126
+0.03(+0.54%)
Jun 28, 2017
4.775
4.806
4.734
4.755
228,454
-0.01(-0.11%)
Jun 27, 2017
4.811
4.847
4.760
4.760
303,295
-0.05(-0.96%)
Jun 26, 2017
4.796
4.842
4.780
4.806
221,170
+0.00(+0.00%)
Jun 23, 2017
4.842
4.755
4.806
255,437
+0.02(+0.32%)
Jun 22, 2017
4.785
4.811
4.750
4.790
256,984
+0.02(+0.43%)
Jun 21, 2017
4.760
4.785
4.717
4.770
328,893
+0.01(+0.22%)
Jun 20, 2017
4.765
4.821
4.760
4.760
277,477
-0.03(-0.53%)
Jun 19, 2017
4.831
4.852
4.780
4.785
322,533
-0.02(-0.38%)
Jun 16, 2017
4.773
4.839
4.738
4.804
584,255
+0.03(+0.64%)
Jun 15, 2017
4.748
4.775
4.702
4.773
376,411
+0.03(+0.54%)
Jun 14, 2017
4.707
4.773
4.692
4.748
592,307
+0.06(+1.30%)
Jun 13, 2017
4.651
4.691
4.631
4.687
284,273
+0.02(+0.33%)
Jun 12, 2017
4.626
4.697
4.611
4.672
333,666
+0.03(+0.55%)
Jun 09, 2017
4.702
4.710
4.631
4.646
446,462
-0.06(-1.30%)
Jun 08, 2017
4.702
4.722
4.682
4.707
328,685
+0.01(+0.22%)
Jun 07, 2017
4.702
4.722
4.682
4.697
248,049
+0.00(+0.00%)
Jun 06, 2017
4.722
4.722
4.692
4.697
230,470
-0.02(-0.32%)
Jun 05, 2017
4.702
4.728
4.702
4.712
253,209
-0.01(-0.11%)
Jun 02, 2017
4.728
4.728
4.682
4.717
282,448
+0.01(+0.22%)
Jun 01, 2017
4.672
4.717
4.631
4.707
355,598
+0.06(+1.20%)
May 31, 2017
4.666
4.692
4.646
4.651
495,106
-0.03(-0.54%)
May 30, 2017
4.677
4.692
4.671
4.677
397,883
+0.00(+0.00%)
May 26, 2017
4.621
4.677
4.621
4.677
509,848
+0.03(+0.65%)
May 25, 2017
4.621
4.651
4.581
4.646
425,527
+0.06(+1.32%)
May 24, 2017
4.606
4.641
4.565
4.586
436,168
-0.01(-0.22%)
May 23, 2017
4.621
4.636
4.586
4.596
354,528
+0.00(+0.00%)
May 22, 2017
4.656
4.656
4.591
4.596
367,510
-0.01(-0.22%)
May 19, 2017
4.631
4.641
4.581
4.606
466,585
+0.01(+0.11%)
May 18, 2017
4.616
4.636
4.581
4.601
261,794
+0.01(+0.11%)
May 17, 2017
4.550
4.621
4.550
4.596
383,596
+0.02(+0.49%)
May 16, 2017
4.634
4.654
4.533
4.573
950,096
-0.04(-0.87%)
May 15, 2017
4.644
4.664
4.604
4.614
639,319
+0.00(+0.00%)
May 12, 2017
4.604
4.634
4.589
4.614
380,596
+0.04(+0.77%)
May 11, 2017
4.548
4.594
4.538
4.579
538,750
+0.04(+0.88%)
May 10, 2017
4.563
4.587
4.528
4.538
1,241,403
-0.02(-0.44%)
May 09, 2017
4.604
4.664
4.553
4.558
1,865,916
-0.28(-5.80%)
May 08, 2017
4.874
4.879
4.814
4.839
254,928
-0.04(-0.72%)
May 05, 2017
4.779
4.884
4.764
4.874
795,756
+0.12(+2.53%)
May 04, 2017
4.859
4.859
4.725
4.754
327,579
-0.08(-1.56%)
May 03, 2017
4.864
4.879
4.804
4.829
317,692
-0.06(-1.23%)
May 02, 2017
4.889
4.909
4.839
4.889
224,635
+0.01(+0.21%)
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
.