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 (%)
Aug 31, 2006
3.602
3.654
3.583
3.622
205,103
+0.04(+1.02%)
Aug 30, 2006
3.555
3.594
3.529
3.586
210,567
+0.03(+0.88%)
Aug 29, 2006
3.552
3.558
3.531
3.555
283,388
+0.01(+0.29%)
Aug 28, 2006
3.563
3.589
3.526
3.544
171,991
+0.01(+0.15%)
Aug 25, 2006
3.529
3.568
3.529
3.539
121,046
+0.00(+0.07%)
Aug 24, 2006
3.555
3.568
3.529
3.537
196,805
-0.01(-0.29%)
Aug 23, 2006
3.594
3.628
3.531
3.547
238,299
-0.04(-1.02%)
Aug 22, 2006
3.542
3.617
3.537
3.583
166,377
+0.04(+1.10%)
Aug 21, 2006
3.635
3.635
3.537
3.544
205,541
-0.08(-2.23%)
Aug 18, 2006
3.617
3.638
3.568
3.625
193,476
+0.04(+1.02%)
Aug 17, 2006
3.539
3.596
3.539
3.589
185,773
+0.03(+0.73%)
Aug 16, 2006
3.591
3.591
3.510
3.563
329,802
-0.02(-0.51%)
Aug 15, 2006
3.523
3.581
3.510
3.581
198,014
+0.07(+1.85%)
Aug 14, 2006
3.557
3.576
3.505
3.516
143,391
-0.03(-0.74%)
Aug 11, 2006
3.586
3.589
3.518
3.542
192,159
-0.04(-1.09%)
Aug 10, 2006
3.526
3.602
3.503
3.581
213,386
+0.05(+1.48%)
Aug 09, 2006
3.576
3.591
3.529
3.529
299,412
-0.03(-0.88%)
Aug 08, 2006
3.630
3.633
3.557
3.560
382,943
-0.08(-2.29%)
Aug 07, 2006
3.648
3.654
3.581
3.643
329,951
-0.02(-0.50%)
Aug 04, 2006
3.698
3.708
3.635
3.662
150,476
+0.00(+0.07%)
Aug 03, 2006
3.672
3.695
3.555
3.659
440,270
-0.04(-1.13%)
Aug 02, 2006
3.802
3.888
3.698
3.701
244,716
-0.07(-1.73%)
Aug 01, 2006
3.789
3.841
3.732
3.766
144,036
-0.05(-1.23%)
Jul 31, 2006
3.789
3.823
3.742
3.813
150,103
+0.04(+0.97%)
Jul 28, 2006
3.734
3.787
3.708
3.776
120,013
+0.08(+2.11%)
Jul 27, 2006
3.787
3.792
3.680
3.698
157,657
-0.05(-1.39%)
Jul 26, 2006
3.776
3.800
3.701
3.750
266,857
-0.04(-0.96%)
Jul 25, 2006
3.659
3.800
3.659
3.787
180,627
+0.11(+3.12%)
Jul 24, 2006
3.682
3.698
3.638
3.672
117,372
+0.00(+0.00%)
Jul 21, 2006
3.701
3.701
3.628
3.672
160,033
-0.02(-0.42%)
Jul 20, 2006
3.706
3.706
3.659
3.688
105,564
-0.01(-0.21%)
Jul 19, 2006
3.638
3.708
3.622
3.695
219,714
+0.02(+0.50%)
Jul 18, 2006
3.622
3.685
3.612
3.677
149,596
+0.05(+1.29%)
Jul 17, 2006
3.669
3.711
3.622
3.630
208,432
-0.05(-1.41%)
Jul 14, 2006
3.628
3.695
3.581
3.682
206,482
+0.04(+1.22%)
Jul 13, 2006
3.641
3.667
3.609
3.638
197,381
+0.01(+0.29%)
Jul 12, 2006
3.690
3.721
3.628
3.628
123,611
-0.08(-2.04%)
Jul 11, 2006
3.675
3.724
3.659
3.703
120,382
+0.02(+0.64%)
Jul 10, 2006
3.659
3.742
3.648
3.680
111,189
+0.02(+0.50%)
Jul 07, 2006
3.716
3.760
3.648
3.662
191,740
-0.07(-1.88%)
Jul 06, 2006
3.789
3.828
3.693
3.732
161,569
-0.07(-1.78%)
Jul 05, 2006
3.836
3.849
3.688
3.800
300,088
-0.06(-1.55%)
Jul 03, 2006
3.867
3.867
3.818
3.859
151,298
-0.05(-1.20%)
Jun 30, 2006
3.641
3.906
3.596
3.906
1,884,688
+0.27(+7.30%)
Jun 29, 2006
3.586
3.643
3.531
3.641
436,602
+0.07(+1.97%)
Jun 28, 2006
3.565
3.594
3.552
3.570
176,822
+0.00(+0.07%)
Jun 27, 2006
3.578
3.615
3.563
3.568
132,478
-0.02(-0.58%)
Jun 26, 2006
3.594
3.604
3.563
3.589
150,910
+0.03(+0.73%)
Jun 23, 2006
3.542
3.602
3.539
3.563
194,251
+0.01(+0.22%)
Jun 22, 2006
3.537
3.591
3.537
3.555
145,407
+0.01(+0.15%)
Jun 21, 2006
3.557
3.646
3.534
3.550
255,234
-0.01(-0.22%)
Jun 20, 2006
3.581
3.602
3.555
3.557
142,216
-0.02(-0.58%)
Jun 19, 2006
3.682
3.698
3.576
3.578
445,795
-0.10(-2.83%)
Jun 16, 2006
3.651
3.698
3.651
3.682
890,374
+0.01(+0.36%)
Jun 15, 2006
3.659
3.675
3.628
3.669
112,295
+0.05(+1.37%)
Jun 14, 2006
3.711
3.711
3.581
3.620
257,856
-0.04(-1.00%)
Jun 13, 2006
3.635
3.708
3.612
3.656
182,670
-0.00(-0.07%)
Jun 12, 2006
3.729
3.747
3.654
3.659
187,274
-0.07(-1.97%)
Jun 09, 2006
3.672
3.776
3.628
3.732
281,825
+0.05(+1.43%)
Jun 08, 2006
3.609
3.693
3.581
3.680
160,425
+0.05(+1.44%)
Jun 07, 2006
3.716
3.753
3.620
3.628
211,819
-0.10(-2.59%)
Jun 06, 2006
3.685
3.724
3.659
3.724
160,571
+0.07(+1.78%)
Jun 05, 2006
3.747
3.758
3.659
3.659
205,460
-0.10(-2.77%)
Jun 02, 2006
3.750
3.839
3.719
3.763
92,093
-0.03(-0.69%)
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
.