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
)
14.22
+0.13 (+0.92%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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 (%)
Oct 31, 2013
2.582
2.589
2.511
2.514
0
-0.06(-2.21%)
Oct 30, 2013
2.589
2.600
2.568
2.571
371,461
-0.01(-0.55%)
Oct 29, 2013
2.564
2.611
2.561
2.586
0
+0.01(+0.41%)
Oct 28, 2013
2.586
2.593
2.546
2.575
0
-0.00(-0.14%)
Oct 25, 2013
2.589
2.603
2.568
2.578
0
-0.01(-0.28%)
Oct 24, 2013
2.582
2.589
2.568
2.586
449,335
+0.00(+0.14%)
Oct 23, 2013
2.554
2.589
2.554
2.582
0
+0.02(+0.83%)
Oct 22, 2013
2.596
2.596
2.546
2.561
589,142
-0.02(-0.69%)
Oct 21, 2013
2.607
2.611
2.564
2.578
1,009,216
-0.02(-0.69%)
Oct 18, 2013
2.589
2.611
2.568
2.596
1,198,964
+0.03(+1.11%)
Oct 17, 2013
2.540
2.575
2.526
2.568
1,340,938
+0.03(+1.11%)
Oct 16, 2013
2.529
2.554
2.522
2.540
417,075
+0.02(+0.70%)
Oct 15, 2013
2.533
2.533
2.508
2.522
396,461
-0.00(-0.14%)
Oct 14, 2013
2.526
2.529
2.504
2.526
393,892
+0.00(+0.00%)
Oct 11, 2013
2.518
2.536
2.506
2.526
0
+0.02(+0.70%)
Oct 10, 2013
2.490
2.522
2.473
2.508
491,484
+0.05(+1.86%)
Oct 09, 2013
2.416
2.504
2.416
2.462
750,886
+0.06(+2.65%)
Oct 08, 2013
2.413
2.416
2.399
2.399
283,559
-0.01(-0.58%)
Oct 07, 2013
2.416
2.444
2.409
2.413
0
-0.02(-0.73%)
Oct 04, 2013
2.427
2.469
2.399
2.430
0
+0.01(+0.29%)
Oct 03, 2013
2.466
2.469
2.423
2.423
0
-0.04(-1.58%)
Oct 02, 2013
2.483
2.501
2.444
2.462
239,156
-0.03(-1.13%)
Oct 01, 2013
2.490
2.505
2.476
2.490
118,064
-0.01(-0.42%)
Sep 27, 2013
2.504
2.511
2.490
2.501
0
-0.01(-0.42%)
Sep 26, 2013
2.518
2.540
2.508
2.511
148,093
-0.01(-0.42%)
Sep 25, 2013
2.522
2.554
2.522
2.522
205,915
-0.01(-0.28%)
Sep 24, 2013
2.547
2.557
2.522
2.529
184,141
-0.02(-0.69%)
Sep 23, 2013
2.568
2.575
2.529
2.547
272,698
-0.03(-1.23%)
Sep 20, 2013
2.540
2.593
2.529
2.578
0
+0.04(+1.67%)
Sep 19, 2013
2.554
2.554
2.518
2.536
217,329
-0.01(-0.28%)
Sep 18, 2013
2.540
2.557
2.526
2.543
0
+0.00(+0.14%)
Sep 17, 2013
2.518
2.540
2.518
2.540
0
+0.01(+0.56%)
Sep 16, 2013
2.533
2.538
2.515
2.526
0
+0.01(+0.56%)
Sep 13, 2013
2.515
2.522
2.497
2.511
0
+0.01(+0.28%)
Sep 12, 2013
2.529
2.536
2.490
2.504
0
-0.02(-0.97%)
Sep 11, 2013
2.525
2.539
2.490
2.529
0
+0.00(+0.00%)
Sep 10, 2013
2.508
2.529
2.490
2.529
214,047
+0.04(+1.55%)
Sep 09, 2013
2.490
2.508
2.480
2.490
0
+0.03(+1.14%)
Sep 06, 2013
2.459
2.462
2.431
2.462
0
+0.00(+0.14%)
Sep 05, 2013
2.441
2.462
2.434
2.459
0
+0.01(+0.57%)
Sep 04, 2013
2.441
2.466
2.441
2.445
0
+0.02(+1.01%)
Sep 03, 2013
2.410
2.459
2.389
2.420
0
+0.02(+1.02%)
Aug 30, 2013
2.431
2.455
2.385
2.396
0
-0.03(-1.16%)
Aug 29, 2013
2.399
2.455
2.389
2.424
184,138
+0.02(+0.87%)
Aug 28, 2013
2.434
2.447
2.396
2.403
0
-0.05(-2.00%)
Aug 27, 2013
2.452
2.480
2.434
2.452
228,659
-0.01(-0.43%)
Aug 26, 2013
2.466
2.480
2.434
2.462
0
+0.00(+0.00%)
Aug 23, 2013
2.410
2.469
2.399
2.462
0
+0.06(+2.33%)
Aug 22, 2013
2.399
2.406
2.389
2.406
167,431
+0.02(+0.73%)
Aug 21, 2013
2.403
2.403
2.382
2.389
0
-0.02(-0.73%)
Aug 20, 2013
2.445
2.452
2.382
2.406
615,254
-0.05(-1.86%)
Aug 19, 2013
2.490
2.508
2.452
2.452
279,683
-0.05(-1.82%)
Aug 16, 2013
2.487
2.525
2.487
2.497
0
+0.00(+0.14%)
Aug 15, 2013
2.508
2.508
2.487
2.494
172,932
-0.02(-0.83%)
Aug 14, 2013
2.532
2.532
2.509
2.515
109,434
-0.01(-0.28%)
Aug 13, 2013
2.515
2.525
2.504
2.522
88,590
+0.01(+0.28%)
Aug 12, 2013
2.515
2.532
2.504
2.515
157,717
+0.00(+0.00%)
Aug 09, 2013
2.501
2.522
2.497
2.515
99,892
-0.00(-0.14%)
Aug 08, 2013
2.515
2.539
2.508
2.518
140,030
+0.01(+0.28%)
Aug 07, 2013
2.508
2.560
2.508
2.511
140,861
-0.01(-0.41%)
Aug 06, 2013
2.543
2.567
2.522
2.522
355,498
-0.02(-0.82%)
Aug 05, 2013
2.515
2.557
2.515
2.543
243,470
+0.02(+0.83%)
Aug 02, 2013
2.504
2.550
2.504
2.522
531,372
+0.01(+0.42%)
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
.