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 (%)
Aug 31, 2009
1.309
1.333
1.296
1.325
271,250
+0.00(+0.20%)
Aug 28, 2009
1.333
1.333
1.309
1.323
128,551
-0.01(-0.79%)
Aug 27, 2009
1.338
1.344
1.323
1.333
64,285
-0.04(-3.05%)
Aug 26, 2009
1.317
1.375
1.281
1.375
232,834
+0.06(+4.58%)
Aug 25, 2009
1.299
1.336
1.283
1.315
101,136
+0.03(+2.45%)
Aug 24, 2009
1.362
1.362
1.270
1.283
121,346
-0.07(-5.22%)
Aug 21, 2009
1.367
1.367
1.304
1.354
360,053
+0.02(+1.37%)
Aug 20, 2009
1.309
1.341
1.283
1.336
177,797
+0.03(+2.00%)
Aug 19, 2009
1.234
1.312
1.234
1.309
213,231
+0.04(+3.31%)
Aug 18, 2009
1.291
1.291
1.244
1.268
122,014
+0.03(+2.76%)
Aug 17, 2009
1.244
1.275
1.184
1.234
181,451
-0.03(-2.08%)
Aug 14, 2009
1.315
1.372
1.254
1.260
160,366
-0.05(-4.18%)
Aug 13, 2009
1.385
1.385
1.309
1.315
110,991
-0.05(-4.02%)
Aug 12, 2009
1.275
1.396
1.250
1.370
263,694
+0.10(+7.84%)
Aug 11, 2009
1.281
1.309
1.265
1.270
95,691
-0.03(-2.02%)
Aug 10, 2009
1.268
1.304
1.249
1.296
88,738
+0.01(+0.81%)
Aug 07, 2009
1.231
1.309
1.176
1.286
264,263
+0.10(+8.63%)
Aug 06, 2009
1.231
1.283
1.173
1.184
171,596
-0.03(-2.80%)
Aug 05, 2009
1.286
1.312
1.179
1.218
316,773
-0.13(-9.88%)
Aug 04, 2009
1.341
1.435
1.336
1.351
215,629
-0.01(-0.77%)
Aug 03, 2009
1.412
1.412
1.291
1.362
276,554
-0.04(-3.17%)
Jul 31, 2009
1.364
1.419
1.299
1.406
289,693
+0.04(+2.68%)
Jul 30, 2009
1.330
1.393
1.278
1.370
272,033
+0.07(+5.66%)
Jul 29, 2009
1.315
1.315
1.265
1.296
114,431
-0.01(-1.00%)
Jul 28, 2009
1.302
1.317
1.283
1.309
146,143
-0.00(-0.20%)
Jul 27, 2009
1.299
1.328
1.261
1.312
150,606
+0.00(+0.20%)
Jul 24, 2009
1.296
1.317
1.296
1.309
131,442
-0.00(-0.20%)
Jul 23, 2009
1.270
1.320
1.241
1.312
214,212
+0.04(+3.09%)
Jul 22, 2009
1.199
1.333
1.176
1.273
176,284
+0.06(+4.97%)
Jul 21, 2009
1.273
1.312
1.152
1.213
160,030
-0.06(-4.34%)
Jul 20, 2009
1.247
1.291
1.216
1.268
168,969
-0.00(-0.21%)
Jul 17, 2009
1.294
1.312
1.260
1.270
183,387
-0.02(-1.62%)
Jul 16, 2009
1.323
1.323
1.248
1.291
211,333
-0.04(-3.33%)
Jul 15, 2009
1.142
1.338
1.124
1.336
303,485
+0.20(+18.06%)
Jul 14, 2009
1.100
1.171
1.075
1.131
58,611
-0.02(-1.37%)
Jul 13, 2009
1.092
1.163
1.065
1.147
155,284
+0.06(+5.29%)
Jul 10, 2009
1.110
1.126
1.063
1.089
86,557
-0.01(-0.95%)
Jul 09, 2009
1.087
1.137
1.069
1.100
102,457
+0.03(+2.69%)
Jul 08, 2009
1.066
1.176
1.061
1.071
251,800
+0.02(+1.74%)
Jul 07, 2009
1.124
1.137
1.053
1.053
141,423
-0.07(-5.86%)
Jul 06, 2009
1.126
1.160
1.079
1.118
141,221
-0.01(-1.16%)
Jul 02, 2009
1.241
1.241
1.129
1.131
214,323
-0.15(-12.02%)
Jul 01, 2009
1.278
1.315
1.273
1.286
258,463
+0.02(+1.66%)
Jun 30, 2009
1.320
1.320
1.213
1.265
247,496
-0.05(-3.78%)
Jun 29, 2009
1.328
1.346
1.260
1.315
725,583
-0.09(-6.69%)
Jun 26, 2009
1.087
1.509
1.082
1.409
2,967,470
+0.31(+28.09%)
Jun 25, 2009
1.029
1.100
0.9952
1.100
296,333
+0.07(+6.87%)
Jun 24, 2009
0.9978
1.076
0.9847
1.029
229,882
+0.05(+4.80%)
Jun 23, 2009
1.042
1.045
0.9769
0.9821
146,299
-0.05(-4.82%)
Jun 22, 2009
1.074
1.087
1.032
1.032
234,827
-0.05(-4.83%)
Jun 19, 2009
1.097
1.100
1.061
1.084
437,680
+0.01(+0.98%)
Jun 18, 2009
1.121
1.124
1.071
1.074
152,412
-0.05(-4.65%)
Jun 17, 2009
1.045
1.134
1.045
1.126
242,594
+0.09(+8.31%)
Jun 16, 2009
1.108
1.110
1.037
1.040
295,176
-0.05(-5.02%)
Jun 15, 2009
1.087
1.105
1.074
1.095
226,538
+0.00(+0.24%)
Jun 12, 2009
1.053
1.092
1.053
1.092
113,007
+0.03(+2.71%)
Jun 11, 2009
1.053
1.095
1.053
1.063
130,915
+0.02(+1.75%)
Jun 10, 2009
1.048
1.058
1.034
1.045
145,952
-0.00(-0.25%)
Jun 09, 2009
1.100
1.100
1.034
1.048
111,308
-0.04(-4.08%)
Jun 08, 2009
1.118
1.131
1.092
1.092
93,014
-0.03(-2.57%)
Jun 05, 2009
1.147
1.147
1.084
1.121
112,434
-0.01(-0.46%)
Jun 04, 2009
1.100
1.126
1.053
1.126
132,523
+0.05(+4.62%)
Jun 03, 2009
1.092
1.113
1.053
1.076
154,909
-0.04(-3.52%)
Jun 02, 2009
1.202
1.202
1.037
1.116
580,959
-0.10(-8.39%)
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
.