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 (%)
May 31, 2006
3.750
3.811
3.687
3.703
293,015
-0.01(-0.28%)
May 30, 2006
3.750
3.756
3.688
3.714
198,213
-0.06(-1.46%)
May 26, 2006
3.732
3.837
3.695
3.769
130,774
+0.05(+1.41%)
May 25, 2006
3.635
3.719
3.598
3.716
222,819
+0.12(+3.43%)
May 24, 2006
3.559
3.632
3.541
3.593
245,778
+0.04(+1.18%)
May 23, 2006
3.625
3.661
3.548
3.551
286,474
-0.05(-1.38%)
May 22, 2006
3.577
3.612
3.538
3.601
161,393
+0.03(+0.95%)
May 19, 2006
3.541
3.606
3.541
3.567
188,538
+0.01(+0.29%)
May 18, 2006
3.604
3.661
3.538
3.557
249,463
-0.05(-1.31%)
May 17, 2006
3.674
3.685
3.601
3.604
204,227
-0.06(-1.71%)
May 16, 2006
3.695
3.711
3.656
3.667
138,273
-0.01(-0.14%)
May 15, 2006
3.640
3.716
3.627
3.672
297,226
+0.02(+0.57%)
May 12, 2006
3.690
3.724
3.651
3.651
221,673
-0.06(-1.55%)
May 11, 2006
3.782
3.790
3.706
3.708
228,432
-0.05(-1.26%)
May 10, 2006
3.797
3.818
3.756
3.756
253,541
-0.04(-0.97%)
May 09, 2006
3.792
3.860
3.782
3.792
193,456
-0.01(-0.34%)
May 08, 2006
3.779
3.847
3.763
3.805
136,452
+0.02(+0.62%)
May 05, 2006
3.845
3.860
3.761
3.782
244,778
-0.03(-0.89%)
May 04, 2006
3.777
3.860
3.758
3.816
406,851
+0.02(+0.62%)
May 03, 2006
3.818
3.818
3.777
3.792
204,105
+0.00(+0.07%)
May 02, 2006
3.816
3.816
3.766
3.790
231,715
+0.01(+0.35%)
May 01, 2006
3.816
3.821
3.750
3.777
111,296
-0.01(-0.28%)
Apr 28, 2006
3.792
3.821
3.745
3.787
237,882
+0.03(+0.70%)
Apr 27, 2006
3.769
3.808
3.727
3.761
201,142
+0.00(+0.00%)
Apr 26, 2006
3.742
3.795
3.735
3.761
76,355
+0.00(+0.00%)
Apr 25, 2006
3.792
3.792
3.732
3.761
209,115
+0.01(+0.21%)
Apr 24, 2006
3.790
3.823
3.748
3.753
248,455
-0.03(-0.69%)
Apr 21, 2006
3.850
3.850
3.766
3.779
141,751
-0.06(-1.43%)
Apr 20, 2006
3.682
3.850
3.682
3.834
168,350
+0.13(+3.61%)
Apr 19, 2006
3.824
3.824
3.669
3.701
361,298
-0.12(-3.15%)
Apr 18, 2006
3.774
3.821
3.750
3.821
208,813
+0.05(+1.32%)
Apr 17, 2006
3.856
3.865
3.742
3.771
370,172
-0.09(-2.24%)
Apr 13, 2006
3.889
3.900
3.837
3.858
162,516
-0.01(-0.20%)
Apr 12, 2006
3.889
3.915
3.850
3.866
279,590
-0.02(-0.61%)
Apr 11, 2006
3.915
3.952
3.889
3.889
178,056
-0.01(-0.27%)
Apr 10, 2006
3.892
3.949
3.889
3.900
130,972
-0.00(-0.07%)
Apr 07, 2006
3.928
3.955
3.889
3.902
119,533
-0.01(-0.27%)
Apr 06, 2006
3.915
3.955
3.905
3.913
120,651
-0.02(-0.47%)
Apr 05, 2006
3.907
3.955
3.884
3.931
221,639
+0.02(+0.60%)
Apr 04, 2006
3.918
3.957
3.889
3.907
170,122
+0.01(+0.13%)
Apr 03, 2006
3.947
3.947
3.889
3.902
135,512
-0.05(-1.32%)
Mar 31, 2006
3.965
3.973
3.879
3.955
287,524
+0.02(+0.60%)
Mar 30, 2006
3.944
3.983
3.905
3.931
162,588
-0.02(-0.53%)
Mar 29, 2006
3.928
3.962
3.921
3.952
283,939
+0.02(+0.40%)
Mar 28, 2006
3.960
3.994
3.928
3.936
195,262
-0.04(-0.99%)
Mar 27, 2006
3.989
3.994
3.939
3.976
150,690
+0.01(+0.20%)
Mar 24, 2006
3.942
4.007
3.918
3.968
114,809
+0.01(+0.33%)
Mar 23, 2006
3.965
4.023
3.928
3.955
127,150
-0.03(-0.66%)
Mar 22, 2006
3.999
4.010
3.926
3.981
138,605
+0.05(+1.20%)
Mar 21, 2006
4.004
4.007
3.931
3.934
203,349
-0.06(-1.51%)
Mar 20, 2006
3.983
4.004
3.955
3.994
129,972
+0.04(+0.93%)
Mar 17, 2006
3.994
4.007
3.949
3.957
562,746
-0.01(-0.13%)
Mar 16, 2006
3.973
3.994
3.928
3.962
126,390
+0.03(+0.67%)
Mar 15, 2006
4.020
4.023
3.928
3.936
283,534
-0.06(-1.44%)
Mar 14, 2006
3.968
4.020
3.918
3.994
217,080
+0.03(+0.86%)
Mar 13, 2006
3.952
3.981
3.905
3.960
180,015
+0.02(+0.47%)
Mar 10, 2006
3.918
3.949
3.910
3.942
95,668
+0.02(+0.60%)
Mar 09, 2006
3.952
3.978
3.913
3.918
368,538
-0.03(-0.66%)
Mar 08, 2006
3.955
3.965
3.915
3.944
175,292
+0.02(+0.47%)
Mar 07, 2006
3.936
3.968
3.915
3.926
226,855
-0.03(-0.86%)
Mar 06, 2006
3.968
3.968
3.936
3.960
179,141
+0.01(+0.13%)
Mar 03, 2006
3.965
3.968
3.934
3.955
568,676
-0.00(-0.07%)
Mar 02, 2006
3.968
3.968
3.942
3.957
273,106
-0.01(-0.20%)
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
.