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
)
14.09
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 9, 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 31, 2007
3.405
3.467
3.365
3.418
290,136
+0.02(+0.62%)
Jul 30, 2007
3.428
3.428
3.378
3.397
120,926
-0.01(-0.15%)
Jul 27, 2007
3.394
3.410
3.368
3.402
116,967
-0.01(-0.23%)
Jul 26, 2007
3.420
3.441
3.352
3.410
199,389
-0.01(-0.38%)
Jul 25, 2007
3.499
3.499
3.412
3.423
171,607
-0.05(-1.36%)
Jul 24, 2007
3.543
3.543
3.449
3.470
114,886
-0.06(-1.63%)
Jul 23, 2007
3.559
3.559
3.522
3.528
113,194
-0.00(-0.07%)
Jul 20, 2007
3.543
3.564
3.520
3.530
100,720
-0.03(-0.81%)
Jul 19, 2007
3.591
3.591
3.551
3.559
122,686
-0.03(-0.88%)
Jul 18, 2007
3.643
3.659
3.577
3.591
148,109
-0.07(-1.79%)
Jul 17, 2007
3.653
3.672
3.643
3.656
79,020
-0.00(-0.07%)
Jul 16, 2007
3.638
3.677
3.630
3.659
117,715
+0.00(+0.07%)
Jul 13, 2007
3.648
3.674
3.640
3.656
101,155
-0.01(-0.29%)
Jul 12, 2007
3.667
3.693
3.643
3.667
132,248
+0.00(+0.07%)
Jul 11, 2007
3.638
3.680
3.635
3.664
134,493
+0.00(+0.00%)
Jul 10, 2007
3.653
3.687
3.630
3.664
216,686
+0.02(+0.50%)
Jul 09, 2007
3.680
3.680
3.635
3.646
203,188
-0.05(-1.28%)
Jul 06, 2007
3.711
3.716
3.667
3.693
140,174
-0.01(-0.21%)
Jul 05, 2007
3.742
3.742
3.699
3.701
48,508
-0.07(-1.81%)
Jul 03, 2007
3.750
3.769
3.735
3.769
52,368
+0.01(+0.35%)
Jul 02, 2007
3.748
3.766
3.716
3.756
200,749
+0.03(+0.91%)
Jun 29, 2007
3.763
3.782
3.664
3.722
665,242
-0.04(-1.18%)
Jun 28, 2007
3.708
3.769
3.708
3.766
377,801
+0.04(+0.97%)
Jun 27, 2007
3.706
3.769
3.698
3.730
445,722
-0.00(-0.06%)
Jun 26, 2007
3.842
3.858
3.685
3.732
346,987
-0.11(-2.80%)
Jun 25, 2007
3.907
3.907
3.784
3.839
504,478
-0.07(-1.87%)
Jun 22, 2007
3.813
3.913
3.774
3.913
5,410,319
+0.07(+1.84%)
Jun 21, 2007
3.735
3.855
3.735
3.842
308,594
+0.08(+2.16%)
Jun 20, 2007
3.811
3.847
3.748
3.761
258,119
-0.05(-1.44%)
Jun 19, 2007
3.834
3.834
3.782
3.816
215,354
-0.03(-0.75%)
Jun 18, 2007
3.837
3.847
3.782
3.845
210,772
+0.02(+0.41%)
Jun 15, 2007
3.732
3.845
3.680
3.829
515,857
+0.15(+3.98%)
Jun 14, 2007
3.685
3.716
3.661
3.682
206,572
+0.00(+0.07%)
Jun 13, 2007
3.664
3.693
3.632
3.680
177,552
+0.04(+1.01%)
Jun 12, 2007
3.653
3.698
3.625
3.643
210,390
-0.03(-0.71%)
Jun 11, 2007
3.672
3.719
3.661
3.669
164,161
+0.00(+0.07%)
Jun 08, 2007
3.643
3.703
3.635
3.667
174,097
-0.00(-0.07%)
Jun 07, 2007
3.677
3.719
3.638
3.669
275,416
-0.03(-0.78%)
Jun 06, 2007
3.703
3.732
3.680
3.698
147,109
-0.04(-1.05%)
Jun 05, 2007
3.706
3.742
3.682
3.737
249,012
+0.01(+0.28%)
Jun 04, 2007
3.732
3.766
3.705
3.727
190,619
-0.01(-0.28%)
Jun 01, 2007
3.774
3.803
3.732
3.737
311,236
-0.08(-1.99%)
May 31, 2007
3.808
3.813
3.742
3.813
311,011
+0.02(+0.55%)
May 30, 2007
3.735
3.792
3.732
3.792
136,333
+0.04(+1.05%)
May 29, 2007
3.740
3.782
3.727
3.753
162,160
-0.00(-0.07%)
May 25, 2007
3.803
3.803
3.729
3.756
158,816
-0.04(-1.04%)
May 24, 2007
3.724
3.797
3.706
3.795
279,192
+0.04(+1.19%)
May 23, 2007
3.782
3.782
3.703
3.750
139,216
-0.02(-0.49%)
May 22, 2007
3.680
3.784
3.680
3.769
114,817
+0.09(+2.49%)
May 21, 2007
3.719
3.748
3.669
3.677
241,406
-0.03(-0.92%)
May 18, 2007
3.735
3.735
3.695
3.711
112,171
-0.02(-0.56%)
May 17, 2007
3.722
3.740
3.703
3.732
153,810
+0.01(+0.21%)
May 16, 2007
3.735
3.742
3.693
3.724
224,155
+0.03(+0.71%)
May 15, 2007
3.745
3.792
3.698
3.698
239,004
-0.06(-1.60%)
May 14, 2007
3.761
3.790
3.745
3.758
168,090
-0.03(-0.69%)
May 11, 2007
3.737
3.800
3.727
3.784
110,254
+0.05(+1.40%)
May 10, 2007
3.787
3.811
3.732
3.732
187,675
-0.07(-1.93%)
May 09, 2007
3.797
3.818
3.766
3.805
166,586
+0.01(+0.14%)
May 08, 2007
3.790
3.811
3.761
3.800
113,900
+0.00(+0.00%)
May 07, 2007
3.818
3.834
3.766
3.800
119,968
+0.01(+0.21%)
May 04, 2007
3.787
3.818
3.763
3.792
166,502
+0.01(+0.14%)
May 03, 2007
3.756
3.808
3.756
3.787
97,905
+0.04(+1.05%)
May 02, 2007
3.766
3.808
3.740
3.748
108,253
-0.02(-0.42%)
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
.