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 (%)
Aug 31, 2005
3.968
3.968
3.856
3.903
343,928
-0.02(-0.47%)
Aug 30, 2005
3.924
3.926
3.861
3.921
233,488
+0.01(+0.13%)
Aug 29, 2005
3.864
3.916
3.796
3.916
464,176
+0.03(+0.88%)
Aug 26, 2005
3.934
3.934
3.864
3.882
114,199
-0.02(-0.47%)
Aug 25, 2005
3.874
3.926
3.874
3.900
190,532
+0.01(+0.34%)
Aug 24, 2005
3.877
3.926
3.869
3.887
232,174
+0.02(+0.47%)
Aug 23, 2005
3.926
3.945
3.864
3.869
207,212
-0.06(-1.47%)
Aug 22, 2005
3.926
3.945
3.916
3.926
182,877
-0.01(-0.27%)
Aug 19, 2005
3.926
3.945
3.913
3.937
171,057
+0.01(+0.33%)
Aug 18, 2005
3.938
3.945
3.919
3.924
215,616
-0.02(-0.46%)
Aug 17, 2005
3.926
3.966
3.926
3.942
205,237
+0.02(+0.53%)
Aug 16, 2005
3.939
3.989
3.921
3.921
137,564
-0.03(-0.73%)
Aug 15, 2005
3.958
3.989
3.950
3.950
171,878
-0.04(-0.98%)
Aug 12, 2005
3.947
4.018
3.942
3.989
177,582
+0.01(+0.26%)
Aug 11, 2005
3.953
3.979
3.921
3.979
351,401
+0.05(+1.33%)
Aug 10, 2005
3.979
3.979
3.926
3.926
424,620
-0.05(-1.32%)
Aug 09, 2005
3.971
3.989
3.942
3.979
139,421
+0.00(+0.07%)
Aug 08, 2005
3.994
4.018
3.947
3.976
238,775
+0.01(+0.20%)
Aug 05, 2005
4.031
4.052
3.968
3.968
464,554
-0.05(-1.24%)
Aug 04, 2005
4.083
4.083
3.984
4.018
230,542
+0.03(+0.66%)
Aug 03, 2005
4.073
4.073
3.992
3.992
431,379
+0.00(+0.00%)
Aug 02, 2005
3.992
4.057
3.966
3.992
573,642
+0.03(+0.86%)
Aug 01, 2005
3.953
3.992
3.953
3.958
383,732
-0.02(-0.53%)
Jul 29, 2005
3.992
4.005
3.953
3.979
410,470
+0.02(+0.60%)
Jul 28, 2005
4.057
4.057
3.939
3.955
660,103
-0.04(-0.92%)
Jul 27, 2005
4.149
4.149
3.939
3.992
648,619
-0.11(-2.74%)
Jul 26, 2005
4.097
4.188
4.000
4.104
953,218
-0.04(-1.01%)
Jul 25, 2005
4.235
4.237
4.097
4.146
202,971
+0.01(+0.25%)
Jul 22, 2005
4.267
4.267
4.125
4.136
193,000
-0.08(-1.86%)
Jul 21, 2005
4.162
4.241
4.138
4.214
198,570
+0.03(+0.62%)
Jul 20, 2005
4.185
4.188
4.136
4.188
151,004
+0.03(+0.63%)
Jul 19, 2005
4.188
4.214
4.057
4.162
161,991
+0.01(+0.13%)
Jul 18, 2005
4.110
4.188
4.057
4.157
290,739
+0.02(+0.51%)
Jul 15, 2005
4.136
4.175
4.070
4.136
231,536
+0.04(+0.96%)
Jul 14, 2005
4.057
4.167
4.044
4.097
265,104
+0.08(+1.95%)
Jul 13, 2005
3.979
4.162
3.947
4.018
225,251
+0.04(+1.05%)
Jul 12, 2005
3.953
3.979
3.953
3.976
203,147
+0.03(+0.80%)
Jul 11, 2005
3.950
3.950
3.929
3.945
394,792
-0.01(-0.20%)
Jul 08, 2005
3.958
3.966
3.937
3.953
674,123
-0.01(-0.13%)
Jul 07, 2005
3.926
3.958
3.926
3.958
162,106
+0.01(+0.20%)
Jul 06, 2005
3.960
3.960
3.942
3.950
253,689
-0.00(-0.07%)
Jul 05, 2005
3.966
3.966
3.934
3.953
171,912
+0.01(+0.33%)
Jul 01, 2005
3.955
3.958
3.939
3.939
303,330
+0.00(+0.00%)
Jun 30, 2005
3.966
3.966
3.926
3.939
498,214
+0.01(+0.27%)
Jun 29, 2005
3.934
3.955
3.926
3.929
210,115
+0.00(+0.07%)
Jun 28, 2005
3.953
3.953
3.926
3.926
1,268,334
-0.02(-0.60%)
Jun 27, 2005
3.953
3.953
3.934
3.950
443,325
+0.00(+0.00%)
Jun 24, 2005
3.953
3.958
3.926
3.950
2,031,914
+0.01(+0.33%)
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
.