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
)
14.30
+0.08 (+0.56%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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
1.045
1.110
1.021
1.110
310,961
+0.09(+9.28%)
May 28, 2009
1.027
1.053
1.003
1.016
195,212
+0.01(+0.78%)
May 27, 2009
1.092
1.108
0.9847
1.008
241,570
-0.10(-8.77%)
May 26, 2009
1.063
1.110
1.055
1.105
215,060
+0.03(+2.43%)
May 22, 2009
1.058
1.079
1.053
1.079
156,998
+0.03(+2.74%)
May 21, 2009
1.034
1.058
1.014
1.050
148,422
-0.01(-0.50%)
May 20, 2009
1.095
1.105
1.037
1.055
283,599
-0.03(-2.42%)
May 19, 2009
1.042
1.097
0.9978
1.082
157,529
+0.04(+3.51%)
May 18, 2009
1.027
1.066
1.006
1.045
129,239
+0.04(+3.91%)
May 15, 2009
1.034
1.066
0.9952
1.006
280,495
-0.01(-1.29%)
May 14, 2009
1.003
1.058
0.9978
1.019
145,230
+0.03(+2.64%)
May 13, 2009
1.071
1.071
0.9873
0.9926
147,303
-0.11(-9.76%)
May 12, 2009
1.045
1.113
1.000
1.100
328,002
+0.07(+6.60%)
May 11, 2009
1.055
1.084
1.032
1.032
173,551
-0.05(-4.83%)
May 08, 2009
0.9769
1.089
0.9690
1.084
543,349
+0.16(+17.61%)
May 07, 2009
0.9821
0.9821
0.9166
0.9219
340,206
-0.04(-3.83%)
May 06, 2009
0.9769
0.9821
0.9454
0.9585
253,484
+0.00(+0.00%)
May 05, 2009
0.9821
0.9900
0.9585
0.9585
176,563
-0.01(-0.81%)
May 04, 2009
0.9795
1.021
0.9533
0.9664
429,478
+0.00(+0.00%)
May 01, 2009
0.9690
1.000
0.9454
0.9664
161,618
+0.01(+1.37%)
Apr 30, 2009
1.019
1.024
0.9533
0.9533
551,589
-0.05(-4.96%)
Apr 29, 2009
1.014
1.014
0.9585
1.003
179,618
+0.00(+0.00%)
Apr 28, 2009
0.9376
1.008
0.9088
1.003
252,407
+0.05(+5.80%)
Apr 27, 2009
1.024
1.076
0.9454
0.9481
240,310
-0.10(-9.95%)
Apr 24, 2009
0.9690
1.053
0.9428
1.053
231,192
+0.09(+9.84%)
Apr 23, 2009
1.029
1.052
0.9088
0.9585
413,430
-0.07(-6.87%)
Apr 22, 2009
1.024
1.079
1.019
1.029
177,724
-0.02(-2.24%)
Apr 21, 2009
0.9821
1.095
0.9821
1.053
191,585
+0.07(+6.91%)
Apr 20, 2009
1.053
1.069
0.9847
0.9847
294,382
-0.11(-9.83%)
Apr 17, 2009
1.215
1.215
1.037
1.092
650,568
-0.13(-10.32%)
Apr 16, 2009
1.142
1.257
1.095
1.218
418,558
+0.06(+4.73%)
Apr 15, 2009
1.069
1.165
1.011
1.163
123,863
+0.08(+7.25%)
Apr 14, 2009
1.192
1.192
1.034
1.084
229,119
-0.14(-11.54%)
Apr 13, 2009
1.197
1.244
1.171
1.226
207,698
+0.00(+0.21%)
Apr 09, 2009
1.197
1.244
1.126
1.223
373,738
+0.07(+5.90%)
Apr 08, 2009
1.048
1.179
1.048
1.155
171,519
+0.12(+11.93%)
Apr 07, 2009
1.040
1.084
1.008
1.032
204,040
-0.04(-3.43%)
Apr 06, 2009
1.155
1.155
1.034
1.069
241,383
-0.09(-7.48%)
Apr 03, 2009
1.194
1.194
1.110
1.155
154,638
-0.04(-3.29%)
Apr 02, 2009
1.150
1.260
1.150
1.194
417,882
+0.08(+6.79%)
Apr 01, 2009
0.9612
1.118
0.9585
1.118
228,115
+0.12(+11.78%)
Mar 31, 2009
0.9481
1.045
0.9350
1.000
291,587
+0.12(+13.02%)
Mar 30, 2009
0.9952
0.9952
0.8276
0.8852
466,226
-0.31(-25.71%)
Mar 26, 2009
1.139
1.192
1.110
1.192
251,246
+0.07(+6.56%)
Mar 25, 2009
1.108
1.137
1.040
1.118
234,545
+0.04(+3.39%)
Mar 24, 2009
1.163
1.192
1.079
1.082
153,420
-0.11(-9.23%)
Mar 23, 2009
1.116
1.205
1.021
1.192
310,029
+0.17(+16.97%)
Mar 20, 2009
1.179
1.228
0.9873
1.019
399,130
-0.15(-12.58%)
Mar 19, 2009
1.244
1.281
1.163
1.165
241,441
-0.06(-4.71%)
Mar 18, 2009
1.105
1.223
1.100
1.223
235,778
+0.11(+10.14%)
Mar 17, 2009
1.040
1.118
1.040
1.110
133,924
+0.07(+6.53%)
Mar 16, 2009
1.029
1.087
1.016
1.042
242,059
+0.03(+3.11%)
Mar 13, 2009
1.000
1.032
0.9592
1.011
200,756
+0.02(+1.85%)
Mar 12, 2009
0.6600
1.045
0.6547
0.9926
414,740
+0.33(+49.80%)
Mar 11, 2009
0.7045
0.7333
0.6574
0.6626
125,241
-0.04(-6.30%)
Mar 10, 2009
0.5919
0.7176
0.5919
0.7071
380,730
+0.08(+12.50%)
Mar 09, 2009
0.6364
0.7254
0.6076
0.6285
291,197
-0.01(-2.04%)
Mar 06, 2009
0.7516
0.8014
0.5919
0.6416
544,399
-0.12(-16.10%)
Mar 05, 2009
0.8040
0.8066
0.7543
0.7647
252,456
-0.07(-8.75%)
Mar 04, 2009
0.8328
0.8485
0.7516
0.8381
242,326
-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
.