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
)
14.17
+0.04 (+0.28%)
Streaming Delayed Price
Updated: 1:38 PM EDT, Apr 26, 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 (%)
Oct 31, 2011
2.257
2.308
2.194
2.254
247,670
-0.02(-0.66%)
Oct 28, 2011
2.287
2.308
2.269
2.269
271,412
-0.03(-1.18%)
Oct 27, 2011
2.299
2.299
2.245
2.296
454,012
+0.06(+2.55%)
Oct 26, 2011
2.218
2.260
2.182
2.239
265,423
+0.06(+2.76%)
Oct 25, 2011
2.230
2.247
2.170
2.179
388,968
-0.07(-3.21%)
Oct 24, 2011
2.209
2.257
2.200
2.251
415,744
+0.05(+2.05%)
Oct 21, 2011
2.215
2.227
2.154
2.206
229,070
+0.03(+1.52%)
Oct 20, 2011
2.115
2.206
2.106
2.173
207,953
+0.07(+3.14%)
Oct 19, 2011
2.218
2.227
2.097
2.106
218,618
-0.11(-5.15%)
Oct 18, 2011
2.113
2.242
2.113
2.221
311,808
+0.13(+5.99%)
Oct 17, 2011
2.146
2.166
2.080
2.095
144,817
-0.07(-3.44%)
Oct 14, 2011
2.191
2.191
2.107
2.170
188,059
-0.00(-0.14%)
Oct 13, 2011
2.134
2.179
2.098
2.173
222,377
+0.01(+0.69%)
Oct 12, 2011
2.113
2.164
2.101
2.158
237,922
+0.06(+2.70%)
Oct 11, 2011
2.086
2.110
2.033
2.101
239,327
+0.00(+0.00%)
Oct 10, 2011
2.026
2.104
2.020
2.101
241,807
+0.11(+5.56%)
Oct 07, 2011
2.086
2.086
1.961
1.991
269,296
-0.10(-4.58%)
Oct 06, 2011
2.066
2.092
2.026
2.086
182,381
+0.01(+0.72%)
Oct 05, 2011
2.065
2.095
2.023
2.071
241,258
+0.02(+1.17%)
Oct 04, 2011
1.889
2.065
1.811
2.047
641,490
+0.13(+6.86%)
Oct 03, 2011
2.020
2.086
1.916
1.916
399,011
-0.12(-5.74%)
Sep 30, 2011
2.104
2.143
2.026
2.032
273,007
-0.09(-4.09%)
Sep 29, 2011
2.056
2.119
1.997
2.119
194,235
+0.13(+6.46%)
Sep 28, 2011
2.089
2.149
1.991
1.991
216,582
-0.10(-4.58%)
Sep 27, 2011
2.170
2.179
2.053
2.086
279,394
-0.03(-1.41%)
Sep 26, 2011
2.077
2.119
1.991
2.116
178,175
+0.06(+2.76%)
Sep 23, 2011
2.002
2.086
2.002
2.059
168,760
+0.06(+2.99%)
Sep 22, 2011
2.023
2.083
1.988
2.000
483,754
-0.04(-2.19%)
Sep 21, 2011
2.080
2.101
2.044
2.044
201,509
-0.02(-1.16%)
Sep 20, 2011
2.044
2.176
2.043
2.068
314,786
+0.04(+1.91%)
Sep 19, 2011
2.018
2.074
2.012
2.029
215,498
-0.02(-1.16%)
Sep 16, 2011
2.080
2.080
2.020
2.053
257,814
-0.01(-0.43%)
Sep 15, 2011
2.112
2.112
2.035
2.062
143,801
-0.02(-1.14%)
Sep 14, 2011
2.071
2.127
2.020
2.086
291,499
+0.02(+1.15%)
Sep 13, 2011
1.997
2.077
1.988
2.062
388,113
+0.07(+3.27%)
Sep 12, 2011
1.860
2.003
1.860
1.997
213,620
+0.10(+5.49%)
Sep 09, 2011
1.902
1.942
1.875
1.893
299,284
-0.01(-0.62%)
Sep 08, 2011
1.946
1.970
1.902
1.905
294,943
-0.06(-3.17%)
Sep 07, 2011
1.934
1.997
1.914
1.967
443,103
+0.07(+3.76%)
Sep 06, 2011
1.869
1.964
1.869
1.896
599,135
-0.01(-0.62%)
Sep 02, 2011
1.931
1.964
1.902
1.908
299,514
-0.05(-2.58%)
Sep 01, 2011
2.023
2.053
1.949
1.958
239,233
-0.07(-3.37%)
Aug 31, 2011
2.086
2.086
2.018
2.026
224,153
-0.04(-2.15%)
Aug 30, 2011
2.056
2.080
2.002
2.071
124,835
+0.00(+0.14%)
Aug 29, 2011
1.988
2.080
1.974
2.068
230,021
+0.10(+4.97%)
Aug 26, 2011
1.973
2.020
1.929
1.970
186,292
-0.01(-0.60%)
Aug 25, 2011
2.089
2.089
1.961
1.982
170,846
-0.09(-4.30%)
Aug 24, 2011
2.000
2.077
2.000
2.071
237,662
+0.06(+3.10%)
Aug 23, 2011
1.929
2.018
1.845
2.009
801,415
+0.08(+4.15%)
Aug 22, 2011
2.015
2.092
1.917
1.929
324,098
-0.04(-2.26%)
Aug 19, 2011
1.985
2.032
1.967
1.973
227,335
-0.02(-1.19%)
Aug 18, 2011
2.029
2.080
1.985
1.997
297,946
-0.09(-4.27%)
Aug 17, 2011
2.107
2.107
2.071
2.086
157,407
-0.00(-0.14%)
Aug 16, 2011
2.106
2.133
2.065
2.089
292,035
-0.02(-1.12%)
Aug 15, 2011
2.053
2.139
2.053
2.112
246,919
+0.07(+3.61%)
Aug 12, 2011
2.118
2.159
2.018
2.039
226,156
-0.06(-2.95%)
Aug 11, 2011
1.986
2.165
1.959
2.101
433,874
+0.13(+6.74%)
Aug 10, 2011
2.112
2.145
1.962
1.968
364,308
-0.18(-8.24%)
Aug 09, 2011
2.050
2.215
1.933
2.145
563,282
+0.16(+8.17%)
Aug 08, 2011
2.065
2.180
1.983
1.983
541,914
-0.15(-6.92%)
Aug 05, 2011
2.151
2.210
2.112
2.130
264,906
+0.00(+0.14%)
Aug 04, 2011
2.230
2.254
2.121
2.127
390,008
-0.13(-5.62%)
Aug 03, 2011
2.159
2.260
2.151
2.254
395,636
+0.10(+4.79%)
Aug 02, 2011
2.142
2.186
2.098
2.151
346,630
+0.04(+2.10%)
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
.