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 (%)
Apr 28, 2006
3.769
3.798
3.722
3.764
239,351
+0.03(+0.70%)
Apr 27, 2006
3.746
3.785
3.704
3.738
202,384
+0.00(+0.00%)
Apr 26, 2006
3.720
3.772
3.712
3.738
76,826
+0.00(+0.00%)
Apr 25, 2006
3.769
3.769
3.709
3.738
210,406
+0.01(+0.21%)
Apr 24, 2006
3.766
3.799
3.725
3.730
249,989
-0.03(-0.69%)
Apr 21, 2006
3.826
3.826
3.743
3.756
142,627
-0.05(-1.43%)
Apr 20, 2006
3.660
3.826
3.660
3.811
169,390
+0.13(+3.61%)
Apr 19, 2006
3.800
3.800
3.647
3.678
363,529
-0.12(-3.15%)
Apr 18, 2006
3.751
3.798
3.727
3.798
210,102
+0.05(+1.32%)
Apr 17, 2006
3.832
3.841
3.720
3.748
372,458
-0.09(-2.24%)
Apr 13, 2006
3.865
3.876
3.813
3.834
163,519
-0.01(-0.20%)
Apr 12, 2006
3.865
3.891
3.826
3.842
281,316
-0.02(-0.61%)
Apr 11, 2006
3.891
3.928
3.865
3.865
179,156
-0.01(-0.27%)
Apr 10, 2006
3.868
3.925
3.865
3.876
131,781
-0.00(-0.07%)
Apr 07, 2006
3.904
3.930
3.865
3.878
120,271
-0.01(-0.27%)
Apr 06, 2006
3.891
3.930
3.881
3.889
121,396
-0.02(-0.47%)
Apr 05, 2006
3.883
3.930
3.860
3.907
223,007
+0.02(+0.60%)
Apr 04, 2006
3.894
3.933
3.865
3.883
171,172
+0.01(+0.13%)
Apr 03, 2006
3.923
3.923
3.865
3.878
136,349
-0.05(-1.32%)
Mar 31, 2006
3.941
3.949
3.855
3.930
289,300
+0.02(+0.60%)
Mar 30, 2006
3.920
3.959
3.881
3.907
163,592
-0.02(-0.53%)
Mar 29, 2006
3.904
3.938
3.896
3.928
285,692
+0.02(+0.40%)
Mar 28, 2006
3.936
3.969
3.904
3.912
196,467
-0.04(-0.99%)
Mar 27, 2006
3.964
3.969
3.915
3.951
151,621
+0.01(+0.20%)
Mar 24, 2006
3.917
3.982
3.894
3.943
115,518
+0.01(+0.33%)
Mar 23, 2006
3.941
3.998
3.904
3.930
127,935
-0.03(-0.66%)
Mar 22, 2006
3.975
3.985
3.902
3.956
139,461
+0.05(+1.20%)
Mar 21, 2006
3.980
3.982
3.907
3.910
204,605
-0.06(-1.51%)
Mar 20, 2006
3.959
3.980
3.930
3.969
130,774
+0.04(+0.93%)
Mar 17, 2006
3.969
3.982
3.925
3.933
566,221
-0.01(-0.13%)
Mar 16, 2006
3.949
3.969
3.904
3.938
127,171
+0.03(+0.67%)
Mar 15, 2006
3.995
3.998
3.904
3.912
285,285
-0.06(-1.44%)
Mar 14, 2006
3.943
3.995
3.894
3.969
218,420
+0.03(+0.86%)
Mar 13, 2006
3.928
3.956
3.881
3.936
181,127
+0.02(+0.47%)
Mar 10, 2006
3.894
3.925
3.886
3.917
96,259
+0.02(+0.60%)
Mar 09, 2006
3.928
3.954
3.889
3.894
370,813
-0.03(-0.66%)
Mar 08, 2006
3.930
3.941
3.891
3.920
176,374
+0.02(+0.47%)
Mar 07, 2006
3.912
3.943
3.891
3.902
228,255
-0.03(-0.86%)
Mar 06, 2006
3.943
3.943
3.912
3.936
180,247
+0.01(+0.13%)
Mar 03, 2006
3.941
3.943
3.910
3.930
572,187
-0.00(-0.07%)
Mar 02, 2006
3.943
3.943
3.917
3.933
274,792
-0.01(-0.20%)
Mar 01, 2006
3.910
3.943
3.910
3.941
159,489
+0.02(+0.46%)
Feb 28, 2006
3.943
3.943
3.907
3.923
225,766
-0.02(-0.53%)
Feb 27, 2006
3.941
3.946
3.912
3.943
304,368
+0.01(+0.20%)
Feb 24, 2006
3.923
3.943
3.873
3.936
292,561
+0.04(+1.00%)
Feb 23, 2006
3.912
3.943
3.873
3.896
243,085
-0.03(-0.80%)
Feb 22, 2006
3.891
3.941
3.886
3.928
322,632
+0.03(+0.67%)
Feb 21, 2006
3.941
3.943
3.816
3.902
129,180
-0.01(-0.20%)
Feb 17, 2006
3.956
3.969
3.891
3.910
269,756
-0.01(-0.27%)
Feb 16, 2006
3.930
4.008
3.907
3.920
277,770
-0.03(-0.86%)
Feb 15, 2006
3.920
3.969
3.865
3.954
185,733
+0.08(+1.95%)
Feb 14, 2006
3.930
3.938
3.865
3.878
171,107
-0.04(-0.93%)
Feb 13, 2006
3.925
3.925
3.864
3.915
181,876
+0.04(+0.94%)
Feb 10, 2006
3.857
3.904
3.839
3.878
274,385
+0.01(+0.20%)
Feb 09, 2006
3.930
3.938
3.829
3.870
168,187
-0.03(-0.87%)
Feb 08, 2006
3.904
3.943
3.852
3.904
195,472
+0.03(+0.67%)
Feb 07, 2006
3.881
3.941
3.873
3.878
163,196
-0.01(-0.33%)
Feb 06, 2006
3.886
3.956
3.850
3.891
188,315
-0.01(-0.27%)
Feb 03, 2006
3.904
3.930
3.852
3.902
169,205
+0.01(+0.20%)
Feb 02, 2006
3.842
3.956
3.826
3.894
224,563
+0.04(+0.94%)
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
.