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 (%)
Jan 31, 2012
2.461
2.531
2.408
2.500
609,272
+0.06(+2.39%)
Jan 30, 2012
2.408
2.470
2.381
2.442
320,900
+0.03(+1.27%)
Jan 27, 2012
2.411
2.424
2.390
2.411
283,307
+0.00(+0.00%)
Jan 26, 2012
2.457
2.473
2.384
2.411
334,198
-0.04(-1.51%)
Jan 25, 2012
2.445
2.488
2.442
2.448
316,417
+0.01(+0.25%)
Jan 24, 2012
2.482
2.486
2.436
2.442
314,568
-0.05(-1.85%)
Jan 23, 2012
2.451
2.488
2.436
2.488
156,677
+0.04(+1.76%)
Jan 20, 2012
2.378
2.454
2.378
2.445
167,553
+0.07(+2.98%)
Jan 19, 2012
2.384
2.384
2.344
2.375
375,215
+0.01(+0.39%)
Jan 18, 2012
2.307
2.365
2.304
2.365
364,854
+0.06(+2.51%)
Jan 17, 2012
2.301
2.335
2.286
2.307
312,043
+0.02(+0.67%)
Jan 13, 2012
2.286
2.298
2.283
2.292
135,660
-0.01(-0.27%)
Jan 12, 2012
2.295
2.298
2.265
2.298
171,799
+0.00(+0.00%)
Jan 11, 2012
2.289
2.303
2.268
2.298
152,062
-0.01(-0.26%)
Jan 10, 2012
2.329
2.329
2.271
2.304
511,814
+0.01(+0.27%)
Jan 09, 2012
2.271
2.298
2.246
2.298
270,288
+0.05(+2.45%)
Jan 06, 2012
2.234
2.268
2.225
2.243
218,201
+0.01(+0.55%)
Jan 05, 2012
2.219
2.237
2.204
2.231
155,387
+0.01(+0.27%)
Jan 04, 2012
2.231
2.246
2.210
2.225
144,421
+0.01(+0.28%)
Dec 30, 2011
2.259
2.262
2.216
2.219
202,087
-0.03(-1.22%)
Dec 29, 2011
2.225
2.271
2.210
2.246
211,360
+0.04(+1.66%)
Dec 28, 2011
2.237
2.240
2.201
2.210
195,852
-0.02(-1.09%)
Dec 27, 2011
2.210
2.252
2.194
2.234
128,101
+0.01(+0.27%)
Dec 23, 2011
2.228
2.246
2.201
2.228
105,912
+0.02(+0.97%)
Dec 21, 2011
2.237
2.237
2.194
2.207
201,501
-0.04(-1.90%)
Dec 20, 2011
2.216
2.255
2.184
2.249
337,082
+0.07(+3.08%)
Dec 19, 2011
2.252
2.268
2.182
2.182
259,282
-0.05(-2.46%)
Dec 16, 2011
2.249
2.270
2.219
2.237
569,447
+0.00(+0.14%)
Dec 15, 2011
2.249
2.262
2.186
2.234
413,094
+0.02(+0.68%)
Dec 14, 2011
2.177
2.228
2.167
2.219
278,897
+0.03(+1.39%)
Dec 13, 2011
2.222
2.264
2.173
2.189
187,872
-0.01(-0.55%)
Dec 12, 2011
2.207
2.219
2.180
2.201
170,293
-0.03(-1.49%)
Dec 09, 2011
2.167
2.246
2.167
2.234
222,269
+0.08(+3.80%)
Dec 08, 2011
2.210
2.225
2.152
2.152
215,883
-0.08(-3.40%)
Dec 07, 2011
2.243
2.250
2.192
2.228
441,375
-0.03(-1.47%)
Dec 06, 2011
2.249
2.289
2.228
2.261
252,180
+0.01(+0.54%)
Dec 05, 2011
2.243
2.270
2.217
2.249
256,429
+0.04(+1.78%)
Dec 02, 2011
2.210
2.219
2.167
2.210
174,904
+0.03(+1.53%)
Dec 01, 2011
2.270
2.270
2.167
2.177
274,111
-0.11(-4.65%)
Nov 30, 2011
2.246
2.283
2.201
2.283
594,462
+0.11(+5.17%)
Nov 29, 2011
2.146
2.173
2.109
2.170
189,284
+0.02(+0.85%)
Nov 28, 2011
2.137
2.173
2.092
2.152
250,682
+0.08(+3.95%)
Nov 25, 2011
2.055
2.177
2.055
2.070
123,914
+0.01(+0.29%)
Nov 23, 2011
2.149
2.152
2.058
2.064
350,472
-0.10(-4.49%)
Nov 22, 2011
2.167
2.213
2.158
2.161
140,600
-0.01(-0.42%)
Nov 21, 2011
2.164
2.222
2.164
2.170
162,606
-0.04(-1.65%)
Nov 18, 2011
2.173
2.210
2.155
2.207
175,686
+0.03(+1.53%)
Nov 17, 2011
2.189
2.228
2.158
2.173
163,774
-0.03(-1.24%)
Nov 16, 2011
2.255
2.280
2.192
2.201
226,545
-0.08(-3.33%)
Nov 15, 2011
2.186
2.280
2.186
2.277
220,663
+0.08(+3.73%)
Nov 14, 2011
2.213
2.216
2.156
2.195
294,346
-0.02(-1.09%)
Nov 11, 2011
2.231
2.243
2.186
2.219
352,979
+0.01(+0.27%)
Nov 10, 2011
2.270
2.279
2.198
2.213
214,816
-0.02(-0.94%)
Nov 09, 2011
2.255
2.288
2.231
2.234
266,623
-0.09(-3.76%)
Nov 08, 2011
2.288
2.324
2.219
2.321
249,191
+0.04(+1.85%)
Nov 07, 2011
2.237
2.291
2.213
2.279
128,995
+0.03(+1.20%)
Nov 04, 2011
2.285
2.285
2.213
2.252
173,209
-0.04(-1.84%)
Nov 03, 2011
2.258
2.309
2.231
2.294
213,537
+0.06(+2.56%)
Nov 02, 2011
2.231
2.255
2.165
2.237
180,646
+0.07(+3.19%)
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
.