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 29, 2009
1.044
1.110
1.021
1.110
311,120
+0.09(+9.28%)
May 28, 2009
1.026
1.052
1.003
1.016
195,312
+0.01(+0.78%)
May 27, 2009
1.092
1.107
0.9842
1.008
241,694
-0.10(-8.77%)
May 26, 2009
1.063
1.110
1.055
1.105
215,169
+0.03(+2.43%)
May 22, 2009
1.058
1.078
1.052
1.078
157,078
+0.03(+2.74%)
May 21, 2009
1.034
1.058
1.013
1.050
148,498
-0.01(-0.50%)
May 20, 2009
1.094
1.105
1.037
1.055
283,744
-0.03(-2.42%)
May 19, 2009
1.042
1.097
0.9973
1.081
157,609
+0.04(+3.51%)
May 18, 2009
1.026
1.065
1.005
1.044
129,305
+0.04(+3.91%)
May 15, 2009
1.034
1.065
0.9947
1.005
280,638
-0.01(-1.29%)
May 14, 2009
1.003
1.058
0.9973
1.018
145,304
+0.03(+2.64%)
May 13, 2009
1.071
1.071
0.9868
0.9921
147,378
-0.11(-9.76%)
May 12, 2009
1.044
1.112
0.9999
1.099
328,170
+0.07(+6.60%)
May 11, 2009
1.055
1.084
1.031
1.031
173,639
-0.05(-4.83%)
May 08, 2009
0.9764
1.089
0.9685
1.084
543,626
+0.16(+17.61%)
May 07, 2009
0.9816
0.9816
0.9162
0.9214
340,379
-0.04(-3.83%)
May 06, 2009
0.9764
0.9816
0.9450
0.9580
253,613
+0.00(+0.00%)
May 05, 2009
0.9816
0.9895
0.9580
0.9580
176,653
-0.01(-0.81%)
May 04, 2009
0.9790
1.021
0.9528
0.9659
429,698
+0.00(+0.00%)
May 01, 2009
0.9685
0.9999
0.9450
0.9659
161,701
+0.01(+1.37%)
Apr 30, 2009
1.018
1.023
0.9528
0.9528
551,870
-0.05(-4.96%)
Apr 29, 2009
1.013
1.013
0.9580
1.003
179,710
+0.00(+0.00%)
Apr 28, 2009
0.9371
1.008
0.9083
1.003
252,536
+0.05(+5.80%)
Apr 27, 2009
1.023
1.076
0.9450
0.9476
240,433
-0.10(-9.95%)
Apr 24, 2009
0.9685
1.052
0.9423
1.052
231,310
+0.09(+9.84%)
Apr 23, 2009
1.029
1.052
0.9083
0.9580
413,641
-0.07(-6.87%)
Apr 22, 2009
1.023
1.078
1.018
1.029
177,815
-0.02(-2.24%)
Apr 21, 2009
0.9816
1.094
0.9816
1.052
191,682
+0.07(+6.92%)
Apr 20, 2009
1.052
1.068
0.9842
0.9842
294,532
-0.11(-9.83%)
Apr 17, 2009
1.215
1.215
1.037
1.092
650,900
-0.13(-10.32%)
Apr 16, 2009
1.141
1.256
1.094
1.217
418,772
+0.05(+4.73%)
Apr 15, 2009
1.068
1.165
1.010
1.162
123,926
+0.08(+7.25%)
Apr 14, 2009
1.191
1.191
1.034
1.084
229,236
-0.14(-11.54%)
Apr 13, 2009
1.196
1.243
1.170
1.225
207,804
+0.00(+0.21%)
Apr 09, 2009
1.196
1.243
1.126
1.222
373,929
+0.07(+5.90%)
Apr 08, 2009
1.047
1.178
1.047
1.154
171,607
+0.12(+11.93%)
Apr 07, 2009
1.039
1.084
1.008
1.031
204,144
-0.04(-3.43%)
Apr 06, 2009
1.154
1.154
1.034
1.068
241,507
-0.09(-7.48%)
Apr 03, 2009
1.194
1.194
1.110
1.154
154,717
-0.04(-3.29%)
Apr 02, 2009
1.149
1.260
1.149
1.194
418,095
+0.08(+6.79%)
Apr 01, 2009
0.9607
1.118
0.9580
1.118
228,231
+0.12(+11.78%)
Mar 31, 2009
0.9476
1.044
0.9345
0.9999
291,736
+0.12(+13.02%)
Mar 30, 2009
0.9947
0.9947
0.8272
0.8848
466,464
-0.31(-25.71%)
Mar 26, 2009
1.139
1.191
1.110
1.191
251,374
+0.07(+6.56%)
Mar 25, 2009
1.107
1.136
1.039
1.118
234,664
+0.04(+3.39%)
Mar 24, 2009
1.162
1.191
1.078
1.081
153,499
-0.11(-9.23%)
Mar 23, 2009
1.115
1.204
1.021
1.191
310,188
+0.17(+16.97%)
Mar 20, 2009
1.178
1.228
0.9868
1.018
399,334
-0.15(-12.58%)
Mar 19, 2009
1.243
1.280
1.162
1.165
241,564
-0.06(-4.71%)
Mar 18, 2009
1.105
1.222
1.099
1.222
235,898
+0.11(+10.14%)
Mar 17, 2009
1.039
1.118
1.039
1.110
133,992
+0.07(+6.53%)
Mar 16, 2009
1.029
1.086
1.016
1.042
242,183
+0.03(+3.11%)
Mar 13, 2009
0.9999
1.031
0.9587
1.010
200,859
+0.02(+1.85%)
Mar 12, 2009
0.6596
1.044
0.6544
0.9921
414,951
+0.33(+49.80%)
Mar 11, 2009
0.7041
0.7329
0.6570
0.6623
125,305
-0.04(-6.30%)
Mar 10, 2009
0.5916
0.7172
0.5916
0.7068
380,924
+0.08(+12.50%)
Mar 09, 2009
0.6361
0.7251
0.6073
0.6282
291,346
-0.01(-2.04%)
Mar 06, 2009
0.7513
0.8010
0.5916
0.6413
544,677
-0.12(-16.10%)
Mar 05, 2009
0.8036
0.8062
0.7539
0.7643
252,585
-0.07(-8.75%)
Mar 04, 2009
0.8324
0.8481
0.7513
0.8376
242,450
-0.12(-12.57%)
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
.