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
)
14.06
-0.11 (-0.78%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 21, 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 (%)
Dec 31, 2009
1.211
1.188
1.188
1.188
244,605
-0.02(-1.94%)
Dec 30, 2009
1.180
1.211
1.161
1.211
240,957
+0.03(+2.65%)
Dec 29, 2009
1.190
1.190
1.151
1.180
159,001
-0.01(-0.66%)
Dec 28, 2009
1.182
1.211
1.164
1.188
225,666
+0.01(+0.88%)
Dec 24, 2009
1.193
1.211
1.172
1.177
101,486
-0.01(-0.88%)
Dec 23, 2009
1.174
1.198
1.159
1.188
183,972
+0.03(+2.24%)
Dec 22, 2009
1.193
1.193
1.151
1.161
338,376
-0.03(-2.19%)
Dec 21, 2009
1.221
1.221
1.178
1.188
212,000
-0.03(-2.56%)
Dec 18, 2009
1.193
1.219
1.185
1.219
829,188
+0.03(+2.86%)
Dec 17, 2009
1.174
1.216
1.174
1.185
166,139
-0.01(-0.65%)
Dec 16, 2009
1.190
1.201
1.172
1.193
274,821
+0.02(+1.78%)
Dec 15, 2009
1.182
1.216
1.172
1.172
274,817
-0.02(-1.75%)
Dec 14, 2009
1.182
1.198
1.172
1.193
160,817
+0.01(+0.88%)
Dec 11, 2009
1.180
1.185
1.172
1.182
109,123
+0.01(+0.89%)
Dec 10, 2009
1.190
1.190
1.172
1.172
134,897
-0.01(-1.10%)
Dec 09, 2009
1.154
1.193
1.154
1.185
115,068
+0.04(+3.17%)
Dec 08, 2009
1.182
1.198
1.146
1.148
182,466
-0.04(-3.71%)
Dec 07, 2009
1.195
1.219
1.172
1.193
119,430
-0.00(-0.22%)
Dec 04, 2009
1.177
1.206
1.151
1.195
140,730
+0.05(+4.08%)
Dec 03, 2009
1.219
1.219
1.135
1.148
310,921
-0.06(-5.16%)
Dec 02, 2009
1.180
1.219
1.177
1.211
186,210
+0.02(+1.53%)
Dec 01, 2009
1.216
1.219
1.172
1.193
202,745
-0.01(-0.87%)
Nov 30, 2009
1.206
1.206
1.125
1.203
279,168
+0.02(+1.76%)
Nov 27, 2009
1.180
1.240
1.180
1.182
163,766
-0.02(-1.52%)
Nov 25, 2009
1.211
1.273
1.198
1.201
158,125
+0.00(+0.22%)
Nov 24, 2009
1.198
1.214
1.180
1.198
163,317
-0.00(-0.22%)
Nov 23, 2009
1.193
1.253
1.182
1.201
126,100
+0.01(+1.10%)
Nov 20, 2009
1.169
1.193
1.161
1.188
151,747
+0.01(+0.66%)
Nov 19, 2009
1.198
1.206
1.180
1.180
128,427
-0.04(-3.00%)
Nov 18, 2009
1.221
1.242
1.195
1.216
160,667
-0.01(-0.64%)
Nov 17, 2009
1.193
1.224
1.180
1.224
149,827
+0.03(+2.17%)
Nov 16, 2009
1.203
1.237
1.190
1.198
404,124
+0.01(+1.10%)
Nov 13, 2009
1.203
1.227
1.180
1.185
354,589
-0.01(-0.65%)
Nov 12, 2009
1.266
1.279
1.190
1.193
307,918
-0.07(-5.76%)
Nov 11, 2009
1.310
1.328
1.250
1.266
141,137
-0.02(-1.62%)
Nov 10, 2009
1.320
1.352
1.281
1.286
118,232
-0.04(-3.33%)
Nov 09, 2009
1.289
1.339
1.289
1.331
190,895
+0.04(+3.23%)
Nov 06, 2009
1.289
1.318
1.277
1.289
89,563
-0.02(-1.79%)
Nov 05, 2009
1.281
1.323
1.266
1.313
147,738
+0.05(+3.92%)
Nov 04, 2009
1.286
1.328
1.263
1.263
279,276
-0.04(-2.80%)
Nov 03, 2009
1.302
1.305
1.276
1.299
167,352
-0.01(-0.99%)
Nov 02, 2009
1.323
1.326
1.271
1.313
260,371
-0.00(-0.20%)
Oct 30, 2009
1.318
1.320
1.292
1.315
373,189
+0.00(+0.20%)
Oct 29, 2009
1.310
1.326
1.289
1.313
172,659
+0.02(+1.82%)
Oct 28, 2009
1.289
1.310
1.276
1.289
295,979
-0.01(-0.60%)
Oct 27, 2009
1.299
1.352
1.292
1.297
205,226
+0.01(+0.81%)
Oct 26, 2009
1.279
1.294
1.255
1.286
264,035
+0.01(+0.41%)
Oct 23, 2009
1.294
1.320
1.255
1.281
232,405
-0.03(-2.19%)
Oct 22, 2009
1.271
1.320
1.258
1.310
223,658
+0.03(+2.44%)
Oct 21, 2009
1.240
1.302
1.240
1.279
293,691
+0.04(+3.15%)
Oct 20, 2009
1.240
1.286
1.237
1.240
152,930
-0.05(-4.23%)
Oct 19, 2009
1.315
1.336
1.286
1.294
141,414
-0.01(-0.60%)
Oct 16, 2009
1.292
1.310
1.292
1.302
146,747
-0.01(-0.40%)
Oct 15, 2009
1.310
1.317
1.289
1.307
106,401
-0.02(-1.18%)
Oct 14, 2009
1.315
1.336
1.284
1.323
198,030
+0.04(+2.83%)
Oct 13, 2009
1.318
1.339
1.282
1.286
52,914
-0.04(-3.14%)
Oct 12, 2009
1.331
1.341
1.315
1.328
87,182
+0.01(+0.59%)
Oct 09, 2009
1.315
1.323
1.253
1.320
150,718
+0.00(+0.20%)
Oct 08, 2009
1.328
1.333
1.307
1.318
283,822
+0.01(+0.40%)
Oct 07, 2009
1.289
1.313
1.237
1.313
128,423
+0.02(+1.21%)
Oct 06, 2009
1.302
1.315
1.237
1.297
137,132
+0.00(+0.00%)
Oct 05, 2009
1.260
1.299
1.237
1.297
174,825
+0.07(+5.28%)
Oct 02, 2009
1.161
1.268
1.154
1.232
210,755
+0.05(+4.65%)
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
.