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, 2007
3.384
3.446
3.345
3.397
291,927
+0.02(+0.62%)
Jul 30, 2007
3.407
3.407
3.358
3.376
121,673
-0.01(-0.15%)
Jul 27, 2007
3.373
3.389
3.347
3.381
117,689
-0.01(-0.23%)
Jul 26, 2007
3.399
3.420
3.332
3.389
200,620
-0.01(-0.38%)
Jul 25, 2007
3.477
3.477
3.392
3.402
172,667
-0.05(-1.36%)
Jul 24, 2007
3.522
3.522
3.428
3.449
115,595
-0.06(-1.63%)
Jul 23, 2007
3.537
3.537
3.501
3.506
113,893
-0.00(-0.07%)
Jul 20, 2007
3.522
3.542
3.498
3.509
101,342
-0.03(-0.81%)
Jul 19, 2007
3.569
3.569
3.529
3.537
123,444
-0.03(-0.88%)
Jul 18, 2007
3.621
3.636
3.556
3.569
149,024
-0.07(-1.79%)
Jul 17, 2007
3.631
3.649
3.621
3.634
79,508
-0.00(-0.07%)
Jul 16, 2007
3.615
3.654
3.608
3.636
118,442
+0.00(+0.07%)
Jul 13, 2007
3.626
3.652
3.618
3.634
101,780
-0.01(-0.29%)
Jul 12, 2007
3.644
3.670
3.621
3.644
133,064
+0.00(+0.07%)
Jul 11, 2007
3.615
3.657
3.613
3.641
135,323
+0.00(+0.00%)
Jul 10, 2007
3.631
3.665
3.608
3.641
218,024
+0.02(+0.50%)
Jul 09, 2007
3.657
3.657
3.613
3.623
204,443
-0.05(-1.28%)
Jul 06, 2007
3.688
3.693
3.644
3.670
141,040
-0.01(-0.21%)
Jul 05, 2007
3.720
3.720
3.677
3.678
48,807
-0.07(-1.81%)
Jul 03, 2007
3.727
3.746
3.712
3.746
52,691
+0.01(+0.35%)
Jul 02, 2007
3.725
3.743
3.693
3.733
201,988
+0.03(+0.91%)
Jun 29, 2007
3.740
3.759
3.641
3.699
669,349
-0.04(-1.18%)
Jun 28, 2007
3.686
3.746
3.686
3.743
380,134
+0.04(+0.97%)
Jun 27, 2007
3.683
3.746
3.675
3.707
448,474
-0.00(-0.06%)
Jun 26, 2007
3.818
3.834
3.662
3.709
349,130
-0.11(-2.80%)
Jun 25, 2007
3.883
3.883
3.761
3.816
507,593
-0.07(-1.87%)
Jun 22, 2007
3.790
3.889
3.751
3.889
5,443,728
+0.07(+1.84%)
Jun 21, 2007
3.712
3.831
3.712
3.818
310,499
+0.08(+2.16%)
Jun 20, 2007
3.787
3.824
3.725
3.738
259,713
-0.05(-1.44%)
Jun 19, 2007
3.811
3.811
3.759
3.792
216,684
-0.03(-0.75%)
Jun 18, 2007
3.813
3.824
3.759
3.821
212,073
+0.02(+0.41%)
Jun 15, 2007
3.709
3.821
3.657
3.805
519,042
+0.15(+3.98%)
Jun 14, 2007
3.662
3.693
3.639
3.660
207,847
+0.00(+0.07%)
Jun 13, 2007
3.641
3.670
3.610
3.657
178,649
+0.04(+1.01%)
Jun 12, 2007
3.631
3.675
3.602
3.621
211,689
-0.03(-0.71%)
Jun 11, 2007
3.649
3.696
3.639
3.647
165,175
+0.00(+0.07%)
Jun 08, 2007
3.621
3.680
3.613
3.644
175,172
-0.00(-0.07%)
Jun 07, 2007
3.654
3.696
3.615
3.647
277,117
-0.03(-0.78%)
Jun 06, 2007
3.680
3.709
3.657
3.675
148,017
-0.04(-1.05%)
Jun 05, 2007
3.683
3.720
3.660
3.714
250,550
+0.01(+0.28%)
Jun 04, 2007
3.709
3.743
3.683
3.704
191,796
-0.01(-0.28%)
Jun 01, 2007
3.751
3.779
3.709
3.714
313,158
-0.08(-1.99%)
May 31, 2007
3.785
3.790
3.720
3.790
312,931
+0.02(+0.55%)
May 30, 2007
3.712
3.769
3.709
3.769
137,175
+0.04(+1.05%)
May 29, 2007
3.717
3.759
3.704
3.730
163,162
-0.00(-0.07%)
May 25, 2007
3.779
3.779
3.706
3.733
159,796
-0.04(-1.04%)
May 24, 2007
3.701
3.774
3.683
3.772
280,916
+0.04(+1.19%)
May 23, 2007
3.759
3.759
3.680
3.727
140,076
-0.02(-0.49%)
May 22, 2007
3.657
3.761
3.657
3.746
115,526
+0.09(+2.49%)
May 21, 2007
3.696
3.725
3.647
3.654
242,897
-0.03(-0.92%)
May 18, 2007
3.712
3.712
3.673
3.688
112,863
-0.02(-0.56%)
May 17, 2007
3.699
3.717
3.680
3.709
154,760
+0.01(+0.21%)
May 16, 2007
3.712
3.720
3.670
3.701
225,539
+0.03(+0.71%)
May 15, 2007
3.722
3.769
3.675
3.675
240,480
-0.06(-1.60%)
May 14, 2007
3.738
3.766
3.722
3.735
169,128
-0.03(-0.69%)
May 11, 2007
3.714
3.777
3.704
3.761
110,935
+0.05(+1.40%)
May 10, 2007
3.764
3.787
3.709
3.709
188,833
-0.07(-1.93%)
May 09, 2007
3.774
3.795
3.743
3.782
167,615
+0.01(+0.14%)
May 08, 2007
3.766
3.787
3.738
3.777
114,604
+0.00(+0.00%)
May 07, 2007
3.795
3.811
3.743
3.777
120,709
+0.01(+0.21%)
May 04, 2007
3.764
3.795
3.740
3.769
167,530
+0.01(+0.14%)
May 03, 2007
3.733
3.785
3.733
3.764
98,510
+0.04(+1.05%)
May 02, 2007
3.743
3.785
3.717
3.725
108,922
-0.02(-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
.