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 24, 2011
1.989
2.047
1.963
2.030
534,525
+0.05(+2.50%)
May 23, 2011
1.992
2.013
1.978
1.981
590,939
-0.03(-1.30%)
May 20, 2011
2.082
2.093
1.986
2.007
939,337
-0.09(-4.23%)
May 19, 2011
2.091
2.117
2.065
2.095
247,060
+0.02(+1.05%)
May 18, 2011
2.085
2.085
2.030
2.074
486,900
-0.01(-0.35%)
May 17, 2011
2.081
2.101
2.074
2.081
294,076
-0.01(-0.41%)
May 16, 2011
2.095
2.124
2.084
2.090
310,694
-0.02(-0.82%)
May 13, 2011
2.162
2.165
2.095
2.107
243,580
-0.05(-2.28%)
May 12, 2011
2.118
2.162
2.110
2.156
200,139
+0.03(+1.36%)
May 11, 2011
2.139
2.153
2.124
2.127
315,590
-0.02(-1.08%)
May 10, 2011
2.165
2.165
2.133
2.150
330,935
+0.00(+0.00%)
May 09, 2011
2.136
2.159
2.133
2.150
168,524
+0.02(+0.81%)
May 06, 2011
2.188
2.191
2.130
2.133
208,564
-0.02(-0.81%)
May 05, 2011
2.165
2.199
2.147
2.150
159,615
-0.02(-0.93%)
May 04, 2011
2.191
2.205
2.170
2.170
184,977
-0.02(-0.92%)
May 03, 2011
2.196
2.225
2.188
2.191
281,630
-0.01(-0.52%)
May 02, 2011
2.197
2.289
2.188
2.202
348,803
-0.03(-1.55%)
Apr 29, 2011
2.208
2.251
2.182
2.237
298,397
+0.04(+1.84%)
Apr 28, 2011
2.188
2.199
2.159
2.196
134,512
+0.01(+0.40%)
Apr 27, 2011
2.196
2.202
2.188
2.188
102,995
-0.01(-0.53%)
Apr 26, 2011
2.182
2.199
2.168
2.199
222,432
+0.03(+1.47%)
Apr 25, 2011
2.196
2.208
2.153
2.168
402,178
-0.03(-1.32%)
Apr 21, 2011
2.217
2.234
2.188
2.196
224,006
-0.01(-0.46%)
Apr 20, 2011
2.208
2.208
2.176
2.207
238,417
+0.03(+1.26%)
Apr 19, 2011
2.191
2.191
2.170
2.179
163,781
+0.00(+0.07%)
Apr 18, 2011
2.152
2.195
2.152
2.178
353,009
+0.03(+1.20%)
Apr 15, 2011
2.140
2.178
2.140
2.152
345,439
+0.00(+0.00%)
Apr 14, 2011
2.097
2.169
2.094
2.152
287,854
+0.05(+2.60%)
Apr 13, 2011
2.086
2.115
2.086
2.097
446,978
+0.03(+1.25%)
Apr 12, 2011
2.103
2.138
2.069
2.071
217,384
-0.05(-2.44%)
Apr 11, 2011
2.155
2.155
2.117
2.123
164,376
-0.03(-1.47%)
Apr 08, 2011
2.155
2.160
2.112
2.155
179,207
+0.00(+0.13%)
Apr 07, 2011
2.160
2.175
2.129
2.152
148,633
+0.00(+0.13%)
Apr 06, 2011
2.183
2.183
2.146
2.149
225,239
-0.03(-1.19%)
Apr 05, 2011
2.212
2.212
2.163
2.175
208,730
-0.03(-1.56%)
Apr 04, 2011
2.198
2.229
2.181
2.209
196,130
+0.03(+1.18%)
Apr 01, 2011
2.238
2.238
2.175
2.183
251,561
-0.05(-2.06%)
Mar 31, 2011
2.229
2.229
2.215
2.229
192,343
+0.00(+0.00%)
Mar 30, 2011
2.250
2.267
2.227
2.229
191,303
-0.02(-0.77%)
Mar 29, 2011
2.238
2.275
2.221
2.247
180,109
+0.00(+0.13%)
Mar 28, 2011
2.270
2.284
2.244
2.244
187,697
-0.01(-0.38%)
Mar 25, 2011
2.252
2.270
2.198
2.252
85,590
+0.02(+0.77%)
Mar 24, 2011
2.241
2.270
2.217
2.235
297,113
+0.01(+0.39%)
Mar 23, 2011
2.149
2.229
2.149
2.227
201,303
+0.07(+3.06%)
Mar 22, 2011
2.209
2.209
2.160
2.160
133,109
-0.04(-1.83%)
Mar 21, 2011
2.160
2.201
2.120
2.201
168,473
+0.08(+3.93%)
Mar 18, 2011
2.089
2.117
2.071
2.117
332,111
+0.05(+2.50%)
Mar 17, 2011
2.172
2.172
2.023
2.066
920,671
-0.07(-3.23%)
Mar 16, 2011
2.169
2.192
2.129
2.135
326,827
-0.03(-1.58%)
Mar 15, 2011
2.160
2.186
2.135
2.169
191,031
-0.03(-1.43%)
Mar 14, 2011
2.209
2.223
2.186
2.200
130,676
-0.03(-1.28%)
Mar 11, 2011
2.177
2.255
2.177
2.229
196,546
+0.05(+2.09%)
Mar 10, 2011
2.243
2.244
2.183
2.183
327,201
-0.08(-3.54%)
Mar 09, 2011
2.340
2.372
2.260
2.263
240,618
-0.09(-3.77%)
Mar 08, 2011
2.286
2.377
2.286
2.352
214,326
+0.07(+2.87%)
Mar 07, 2011
2.358
2.378
2.257
2.286
406,127
-0.07(-2.91%)
Mar 04, 2011
2.375
2.443
2.332
2.355
335,813
-0.01(-0.48%)
Mar 03, 2011
2.303
2.372
2.303
2.366
175,483
+0.08(+3.50%)
Mar 02, 2011
2.315
2.326
2.263
2.286
165,639
-0.02(-0.87%)
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
.