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 (%)
Sep 30, 2010
1.907
1.921
1.865
1.865
270,652
-0.02(-1.03%)
Sep 29, 2010
1.879
1.912
1.857
1.885
226,001
-0.01(-0.59%)
Sep 28, 2010
1.882
1.912
1.868
1.896
263,364
+0.01(+0.59%)
Sep 27, 2010
1.865
1.918
1.865
1.885
206,161
+0.01(+0.59%)
Sep 24, 2010
1.801
1.873
1.801
1.873
290,657
+0.10(+5.49%)
Sep 23, 2010
1.796
1.873
1.773
1.776
191,185
-0.04(-2.30%)
Sep 22, 2010
1.868
1.896
1.787
1.818
443,029
-0.07(-3.69%)
Sep 21, 2010
1.929
1.929
1.862
1.887
130,300
-0.04(-2.16%)
Sep 20, 2010
1.871
1.932
1.851
1.929
334,418
+0.07(+3.74%)
Sep 17, 2010
1.873
1.896
1.851
1.860
317,249
+0.00(+0.00%)
Sep 15, 2010
1.810
1.882
1.799
1.860
202,752
+0.04(+1.97%)
Sep 14, 2010
1.826
1.880
1.807
1.824
152,951
-0.02(-0.90%)
Sep 13, 2010
1.785
1.854
1.785
1.840
297,291
+0.08(+4.40%)
Sep 10, 2010
1.782
1.799
1.757
1.763
454,748
-0.01(-0.31%)
Sep 09, 2010
1.777
1.799
1.757
1.768
194,357
+0.02(+0.95%)
Sep 08, 2010
1.727
1.752
1.692
1.752
221,702
+0.04(+2.43%)
Sep 07, 2010
1.790
1.793
1.696
1.710
211,801
-0.08(-4.63%)
Sep 03, 2010
1.724
1.799
1.724
1.793
231,756
+0.07(+4.18%)
Sep 02, 2010
1.718
1.739
1.689
1.721
120,749
-0.01(-0.64%)
Sep 01, 2010
1.660
1.732
1.658
1.732
326,316
+0.10(+6.10%)
Aug 31, 2010
1.602
1.666
1.588
1.633
297,056
+0.04(+2.25%)
Aug 30, 2010
1.627
1.641
1.563
1.597
256,806
-0.04(-2.70%)
Aug 27, 2010
1.566
1.644
1.547
1.641
252,260
+0.09(+5.89%)
Aug 26, 2010
1.616
1.635
1.536
1.550
383,034
-0.06(-3.78%)
Aug 25, 2010
1.569
1.616
1.563
1.611
242,102
+0.03(+2.10%)
Aug 24, 2010
1.522
1.586
1.522
1.577
178,598
+0.05(+3.26%)
Aug 23, 2010
1.602
1.635
1.522
1.528
199,846
-0.06(-4.00%)
Aug 20, 2010
1.597
1.653
1.552
1.591
249,821
-0.02(-1.03%)
Aug 19, 2010
1.710
1.710
1.605
1.608
322,312
-0.11(-6.29%)
Aug 18, 2010
1.639
1.776
1.636
1.716
170,668
+0.07(+4.17%)
Aug 17, 2010
1.652
1.669
1.636
1.647
242,940
+0.02(+1.18%)
Aug 16, 2010
1.625
1.680
1.600
1.628
225,395
-0.01(-0.84%)
Aug 13, 2010
1.663
1.710
1.639
1.641
105,041
-0.03(-1.97%)
Aug 12, 2010
1.614
1.727
1.614
1.674
250,243
+0.03(+1.67%)
Aug 11, 2010
1.754
1.754
1.630
1.647
277,554
-0.12(-6.84%)
Aug 10, 2010
1.787
1.804
1.765
1.768
158,386
-0.04(-1.98%)
Aug 09, 2010
1.804
1.806
1.765
1.804
121,350
+0.02(+0.92%)
Aug 06, 2010
1.760
1.795
1.743
1.787
77,651
+0.00(+0.00%)
Aug 05, 2010
1.773
1.801
1.773
1.787
196,644
+0.00(+0.00%)
Aug 04, 2010
1.768
1.793
1.724
1.787
89,897
+0.03(+1.88%)
Aug 03, 2010
1.773
1.793
1.746
1.754
220,685
-0.02(-1.39%)
Aug 02, 2010
1.850
1.850
1.776
1.779
329,808
-0.04(-1.97%)
Jul 30, 2010
1.740
1.834
1.740
1.815
171,508
+0.05(+2.96%)
Jul 29, 2010
1.773
1.804
1.721
1.762
88,813
+0.00(+0.00%)
Jul 28, 2010
1.815
1.828
1.696
1.762
180,874
-0.06(-3.46%)
Jul 27, 2010
1.823
1.856
1.801
1.826
208,039
+0.02(+1.07%)
Jul 26, 2010
1.740
1.812
1.740
1.806
223,613
+0.07(+3.79%)
Jul 23, 2010
1.710
1.743
1.696
1.740
144,965
+0.02(+0.96%)
Jul 22, 2010
1.691
1.724
1.650
1.724
233,611
+0.07(+3.98%)
Jul 21, 2010
1.754
1.771
1.658
1.658
98,440
-0.09(-5.04%)
Jul 20, 2010
1.663
1.751
1.639
1.746
111,592
+0.06(+3.76%)
Jul 19, 2010
1.672
1.691
1.647
1.683
91,674
+0.01(+0.82%)
Jul 16, 2010
1.666
1.677
1.639
1.669
229,427
-0.01(-0.49%)
Jul 15, 2010
1.756
1.762
1.666
1.677
129,710
-0.07(-4.06%)
Jul 14, 2010
1.770
1.778
1.737
1.748
104,805
-0.04(-1.99%)
Jul 13, 2010
1.751
1.800
1.713
1.784
336,448
+0.07(+3.98%)
Jul 12, 2010
1.765
1.770
1.715
1.715
98,014
-0.06(-3.53%)
Jul 09, 2010
1.680
1.786
1.680
1.778
248,983
+0.09(+5.34%)
Jul 08, 2010
1.669
1.694
1.661
1.688
212,997
+0.02(+1.48%)
Jul 07, 2010
1.644
1.664
1.639
1.664
226,890
+0.02(+1.50%)
Jul 06, 2010
1.644
1.666
1.620
1.639
482,489
+0.01(+0.84%)
Jul 02, 2010
1.625
1.628
1.573
1.625
222,021
+0.01(+0.51%)
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
.