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
UNCHANGED
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 (%)
Aug 31, 2009
1.302
1.326
1.289
1.318
272,786
+0.00(+0.20%)
Aug 28, 2009
1.326
1.326
1.302
1.315
129,279
-0.01(-0.79%)
Aug 27, 2009
1.331
1.336
1.315
1.326
64,649
-0.04(-3.05%)
Aug 26, 2009
1.310
1.367
1.273
1.367
234,152
+0.06(+4.58%)
Aug 25, 2009
1.292
1.328
1.276
1.307
101,708
+0.03(+2.45%)
Aug 24, 2009
1.354
1.354
1.263
1.276
122,033
-0.07(-5.22%)
Aug 21, 2009
1.359
1.359
1.297
1.346
362,092
+0.02(+1.37%)
Aug 20, 2009
1.302
1.333
1.276
1.328
178,803
+0.03(+2.00%)
Aug 19, 2009
1.227
1.305
1.227
1.302
214,438
+0.04(+3.31%)
Aug 18, 2009
1.284
1.284
1.237
1.260
122,705
+0.03(+2.76%)
Aug 17, 2009
1.237
1.268
1.177
1.227
182,478
-0.03(-2.08%)
Aug 14, 2009
1.307
1.365
1.247
1.253
161,274
-0.05(-4.18%)
Aug 13, 2009
1.378
1.378
1.302
1.307
111,619
-0.05(-4.02%)
Aug 12, 2009
1.268
1.388
1.242
1.362
265,187
+0.10(+7.84%)
Aug 11, 2009
1.273
1.302
1.258
1.263
96,233
-0.03(-2.02%)
Aug 10, 2009
1.260
1.297
1.242
1.289
89,240
+0.01(+0.81%)
Aug 07, 2009
1.224
1.302
1.169
1.279
265,759
+0.10(+8.63%)
Aug 06, 2009
1.224
1.276
1.167
1.177
172,567
-0.03(-2.80%)
Aug 05, 2009
1.279
1.305
1.172
1.211
318,566
-0.13(-9.88%)
Aug 04, 2009
1.333
1.427
1.328
1.344
216,849
-0.01(-0.77%)
Aug 03, 2009
1.404
1.404
1.284
1.354
278,120
-0.04(-3.17%)
Jul 31, 2009
1.357
1.411
1.292
1.398
291,333
+0.04(+2.68%)
Jul 30, 2009
1.323
1.385
1.271
1.362
273,573
+0.07(+5.66%)
Jul 29, 2009
1.307
1.307
1.258
1.289
115,079
-0.01(-1.00%)
Jul 28, 2009
1.294
1.310
1.276
1.302
146,970
-0.00(-0.20%)
Jul 27, 2009
1.292
1.320
1.254
1.305
151,459
+0.00(+0.20%)
Jul 24, 2009
1.289
1.310
1.289
1.302
132,186
-0.00(-0.20%)
Jul 23, 2009
1.263
1.313
1.234
1.305
215,425
+0.04(+3.09%)
Jul 22, 2009
1.193
1.326
1.169
1.266
177,283
+0.06(+4.97%)
Jul 21, 2009
1.266
1.305
1.146
1.206
160,936
-0.05(-4.34%)
Jul 20, 2009
1.240
1.284
1.210
1.260
169,925
-0.00(-0.21%)
Jul 17, 2009
1.286
1.305
1.253
1.263
184,425
-0.02(-1.62%)
Jul 16, 2009
1.315
1.315
1.241
1.284
212,529
-0.04(-3.33%)
Jul 15, 2009
1.135
1.331
1.117
1.328
305,203
+0.20(+18.06%)
Jul 14, 2009
1.094
1.164
1.069
1.125
58,943
-0.02(-1.37%)
Jul 13, 2009
1.086
1.156
1.059
1.141
156,163
+0.06(+5.29%)
Jul 10, 2009
1.104
1.120
1.057
1.083
87,047
-0.01(-0.95%)
Jul 09, 2009
1.081
1.130
1.063
1.094
103,037
+0.03(+2.69%)
Jul 08, 2009
1.060
1.169
1.055
1.065
253,225
+0.02(+1.74%)
Jul 07, 2009
1.117
1.130
1.047
1.047
142,224
-0.07(-5.85%)
Jul 06, 2009
1.120
1.154
1.073
1.112
142,020
-0.01(-1.16%)
Jul 02, 2009
1.234
1.234
1.122
1.125
215,536
-0.15(-12.02%)
Jul 01, 2009
1.271
1.307
1.266
1.279
259,926
+0.02(+1.66%)
Jun 30, 2009
1.313
1.313
1.206
1.258
248,898
-0.05(-3.78%)
Jun 29, 2009
1.320
1.339
1.253
1.307
729,691
-0.09(-6.69%)
Jun 26, 2009
1.081
1.500
1.076
1.401
2,984,270
+0.31(+28.10%)
Jun 25, 2009
1.023
1.094
0.9896
1.094
298,011
+0.07(+6.87%)
Jun 24, 2009
0.9922
1.070
0.9792
1.023
231,184
+0.05(+4.80%)
Jun 23, 2009
1.036
1.039
0.9714
0.9766
147,127
-0.05(-4.82%)
Jun 22, 2009
1.068
1.081
1.026
1.026
236,157
-0.05(-4.83%)
Jun 19, 2009
1.091
1.094
1.055
1.078
440,158
+0.01(+0.98%)
Jun 18, 2009
1.115
1.117
1.065
1.068
153,275
-0.05(-4.65%)
Jun 17, 2009
1.039
1.128
1.039
1.120
243,967
+0.09(+8.31%)
Jun 16, 2009
1.102
1.104
1.031
1.034
296,847
-0.05(-5.02%)
Jun 15, 2009
1.081
1.099
1.068
1.089
227,820
+0.00(+0.24%)
Jun 12, 2009
1.047
1.086
1.047
1.086
113,647
+0.03(+2.71%)
Jun 11, 2009
1.047
1.089
1.047
1.057
131,656
+0.02(+1.75%)
Jun 10, 2009
1.042
1.052
1.029
1.039
146,778
-0.00(-0.25%)
Jun 09, 2009
1.094
1.094
1.029
1.042
111,938
-0.04(-4.08%)
Jun 08, 2009
1.112
1.125
1.086
1.086
93,541
-0.03(-2.57%)
Jun 05, 2009
1.141
1.141
1.078
1.115
113,071
-0.01(-0.46%)
Jun 04, 2009
1.094
1.120
1.047
1.120
133,273
+0.05(+4.62%)
Jun 03, 2009
1.086
1.107
1.047
1.070
155,786
-0.04(-3.52%)
Jun 02, 2009
1.195
1.195
1.031
1.109
584,249
-0.10(-8.39%)
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
.