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
)
14.10
-0.07 (-0.49%)
Streaming Delayed Price
Updated: 1:07 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 (%)
Jun 30, 2006
3.639
3.904
3.595
3.904
1,885,650
+0.27(+7.30%)
Jun 29, 2006
3.584
3.641
3.529
3.639
436,825
+0.07(+1.97%)
Jun 28, 2006
3.563
3.592
3.550
3.569
176,912
+0.00(+0.07%)
Jun 27, 2006
3.576
3.613
3.561
3.566
132,546
-0.02(-0.58%)
Jun 26, 2006
3.592
3.602
3.561
3.587
150,987
+0.03(+0.73%)
Jun 23, 2006
3.540
3.600
3.537
3.561
194,350
+0.01(+0.22%)
Jun 22, 2006
3.535
3.589
3.535
3.553
145,481
+0.01(+0.15%)
Jun 21, 2006
3.556
3.644
3.532
3.548
255,364
-0.01(-0.22%)
Jun 20, 2006
3.579
3.600
3.553
3.556
142,289
-0.02(-0.58%)
Jun 19, 2006
3.680
3.696
3.574
3.576
446,023
-0.10(-2.83%)
Jun 16, 2006
3.649
3.696
3.649
3.680
890,828
+0.01(+0.36%)
Jun 15, 2006
3.657
3.673
3.626
3.667
112,352
+0.05(+1.37%)
Jun 14, 2006
3.709
3.709
3.579
3.618
257,988
-0.04(-1.00%)
Jun 13, 2006
3.634
3.706
3.610
3.654
182,763
-0.00(-0.07%)
Jun 12, 2006
3.727
3.746
3.652
3.657
187,370
-0.07(-1.97%)
Jun 09, 2006
3.670
3.774
3.626
3.730
281,969
+0.05(+1.43%)
Jun 08, 2006
3.608
3.691
3.579
3.678
160,507
+0.05(+1.44%)
Jun 07, 2006
3.714
3.751
3.618
3.626
211,927
-0.10(-2.59%)
Jun 06, 2006
3.683
3.722
3.657
3.722
160,653
+0.07(+1.78%)
Jun 05, 2006
3.746
3.756
3.657
3.657
205,565
-0.10(-2.77%)
Jun 02, 2006
3.748
3.837
3.717
3.761
92,140
-0.03(-0.69%)
Jun 01, 2006
3.699
3.787
3.683
3.787
162,278
+0.11(+2.90%)
May 31, 2006
3.727
3.787
3.665
3.680
294,824
-0.01(-0.28%)
May 30, 2006
3.727
3.733
3.665
3.691
199,437
-0.05(-1.46%)
May 26, 2006
3.709
3.813
3.673
3.746
131,581
+0.05(+1.41%)
May 25, 2006
3.613
3.696
3.576
3.693
224,194
+0.12(+3.43%)
May 24, 2006
3.537
3.610
3.519
3.571
247,296
+0.04(+1.18%)
May 23, 2006
3.602
3.639
3.526
3.529
288,243
-0.05(-1.38%)
May 22, 2006
3.556
3.589
3.516
3.579
162,390
+0.03(+0.95%)
May 19, 2006
3.519
3.584
3.519
3.545
189,702
+0.01(+0.29%)
May 18, 2006
3.582
3.639
3.516
3.535
251,003
-0.05(-1.31%)
May 17, 2006
3.652
3.662
3.579
3.582
205,488
-0.06(-1.71%)
May 16, 2006
3.673
3.688
3.634
3.644
139,127
-0.01(-0.14%)
May 15, 2006
3.618
3.693
3.605
3.649
299,062
+0.02(+0.57%)
May 12, 2006
3.667
3.701
3.628
3.628
223,042
-0.06(-1.55%)
May 11, 2006
3.759
3.766
3.683
3.686
229,842
-0.05(-1.26%)
May 10, 2006
3.774
3.795
3.733
3.733
255,107
-0.04(-0.97%)
May 09, 2006
3.769
3.837
3.759
3.769
194,650
-0.01(-0.34%)
May 08, 2006
3.756
3.823
3.740
3.782
137,294
+0.02(+0.62%)
May 05, 2006
3.821
3.837
3.738
3.759
246,289
-0.03(-0.89%)
May 04, 2006
3.753
3.837
3.735
3.792
409,363
+0.02(+0.62%)
May 03, 2006
3.795
3.795
3.753
3.769
205,365
+0.00(+0.07%)
May 02, 2006
3.792
3.792
3.743
3.766
233,146
+0.01(+0.35%)
May 01, 2006
3.792
3.798
3.727
3.753
111,984
-0.01(-0.28%)
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%)
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
.