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 29, 2011
2.059
2.074
2.036
2.056
282,263
-0.01(-0.28%)
Jul 28, 2011
2.056
2.115
2.051
2.062
193,727
+0.02(+0.86%)
Jul 27, 2011
2.121
2.153
2.045
2.045
370,512
-0.08(-3.72%)
Jul 26, 2011
2.159
2.174
2.124
2.124
127,526
-0.03(-1.23%)
Jul 25, 2011
2.150
2.177
2.138
2.150
183,557
-0.03(-1.34%)
Jul 22, 2011
2.201
2.241
2.165
2.179
148,868
-0.07(-3.00%)
Jul 21, 2011
2.197
2.248
2.177
2.247
249,512
+0.07(+3.09%)
Jul 20, 2011
2.200
2.200
2.141
2.179
115,254
-0.01(-0.67%)
Jul 19, 2011
2.142
2.215
2.110
2.194
246,635
+0.08(+3.71%)
Jul 18, 2011
2.145
2.150
2.098
2.116
231,494
-0.04(-1.89%)
Jul 15, 2011
2.145
2.191
2.145
2.156
190,119
+0.01(+0.68%)
Jul 14, 2011
2.174
2.180
2.124
2.142
235,972
-0.03(-1.60%)
Jul 13, 2011
2.171
2.194
2.162
2.177
267,157
+0.07(+3.17%)
Jul 12, 2011
2.110
2.162
2.110
2.110
197,508
-0.04(-1.76%)
Jul 11, 2011
2.133
2.165
2.133
2.148
221,023
-0.01(-0.40%)
Jul 08, 2011
2.153
2.165
2.116
2.156
168,346
-0.04(-1.72%)
Jul 07, 2011
2.156
2.217
2.156
2.194
232,546
+0.06(+2.86%)
Jul 06, 2011
2.104
2.142
2.101
2.133
386,339
+0.03(+1.52%)
Jul 05, 2011
2.101
2.118
2.081
2.101
311,813
+0.00(+0.00%)
Jul 01, 2011
2.089
2.145
2.089
2.101
281,202
+0.02(+1.12%)
Jun 30, 2011
2.121
2.121
2.072
2.078
205,484
-0.03(-1.24%)
Jun 29, 2011
2.176
2.176
2.101
2.104
211,068
-0.02(-0.96%)
Jun 28, 2011
2.124
2.165
2.116
2.124
203,999
+0.00(+0.00%)
Jun 27, 2011
2.116
2.171
2.110
2.124
401,930
+0.01(+0.69%)
Jun 24, 2011
2.092
2.124
2.066
2.110
1,295,932
+0.03(+1.40%)
Jun 23, 2011
2.063
2.107
2.057
2.081
347,941
-0.02(-0.97%)
Jun 22, 2011
2.124
2.124
2.089
2.101
273,013
-0.04(-1.77%)
Jun 21, 2011
2.185
2.185
2.113
2.139
314,587
-0.03(-1.21%)
Jun 20, 2011
2.171
2.183
2.121
2.165
178,470
+0.02(+1.09%)
Jun 17, 2011
2.159
2.180
2.116
2.142
382,697
-0.00(-0.14%)
Jun 16, 2011
2.110
2.180
2.104
2.145
273,336
+0.05(+2.29%)
Jun 15, 2011
2.114
2.149
2.071
2.097
335,227
-0.04(-1.89%)
Jun 14, 2011
2.097
2.156
2.094
2.137
298,353
+0.06(+3.07%)
Jun 13, 2011
2.091
2.123
2.059
2.074
228,434
-0.01(-0.42%)
Jun 10, 2011
2.091
2.102
2.074
2.082
270,140
-0.01(-0.41%)
Jun 09, 2011
2.100
2.123
2.088
2.091
340,867
-0.01(-0.28%)
Jun 08, 2011
2.045
2.124
2.045
2.097
323,059
+0.05(+2.26%)
Jun 07, 2011
2.039
2.100
2.039
2.050
286,910
+0.03(+1.43%)
Jun 06, 2011
2.105
2.120
2.021
2.021
368,105
-0.04(-2.10%)
Jun 03, 2011
2.082
2.102
2.059
2.065
349,754
+0.05(+2.29%)
May 24, 2011
1.978
2.036
1.952
2.019
537,552
+0.05(+2.50%)
May 23, 2011
1.981
2.001
1.967
1.969
594,285
-0.03(-1.30%)
May 20, 2011
2.071
2.081
1.975
1.995
944,655
-0.09(-4.23%)
May 19, 2011
2.079
2.105
2.053
2.084
248,459
+0.02(+1.05%)
May 18, 2011
2.074
2.074
2.019
2.062
489,657
-0.01(-0.35%)
May 17, 2011
2.069
2.089
2.062
2.069
295,741
-0.01(-0.41%)
May 16, 2011
2.084
2.112
2.072
2.078
312,453
-0.02(-0.82%)
May 13, 2011
2.150
2.153
2.084
2.095
244,959
-0.05(-2.28%)
May 12, 2011
2.107
2.150
2.098
2.144
201,272
+0.03(+1.36%)
May 11, 2011
2.127
2.141
2.112
2.115
317,377
-0.02(-1.08%)
May 10, 2011
2.153
2.153
2.121
2.138
332,809
+0.00(+0.00%)
May 09, 2011
2.124
2.147
2.121
2.138
169,479
+0.02(+0.81%)
May 06, 2011
2.176
2.178
2.118
2.121
209,745
-0.02(-0.81%)
May 05, 2011
2.153
2.187
2.135
2.138
160,519
-0.02(-0.93%)
May 04, 2011
2.178
2.193
2.158
2.158
186,024
-0.02(-0.92%)
May 03, 2011
2.184
2.213
2.176
2.178
283,224
-0.01(-0.53%)
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
.