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 (%)
Dec 31, 2012
2.316
2.320
2.300
2.316
432,988
+0.01(+0.43%)
Dec 28, 2012
2.303
2.313
2.293
2.306
226,057
+0.00(+0.00%)
Dec 27, 2012
2.340
2.340
2.293
2.306
436,013
-0.02(-1.00%)
Dec 26, 2012
2.373
2.373
2.310
2.330
283,220
-0.07(-2.77%)
Dec 24, 2012
2.366
2.406
2.333
2.396
165,726
+0.04(+1.69%)
Dec 21, 2012
2.376
2.393
2.326
2.356
1,143,363
-0.04(-1.53%)
Dec 20, 2012
2.396
2.409
2.356
2.393
370,903
+0.00(+0.00%)
Dec 19, 2012
2.369
2.423
2.350
2.393
653,419
+0.02(+0.70%)
Dec 18, 2012
2.303
2.383
2.293
2.376
504,817
+0.08(+3.62%)
Dec 17, 2012
2.293
2.310
2.273
2.293
313,176
-0.00(-0.01%)
Dec 14, 2012
2.296
2.310
2.273
2.293
351,197
+0.00(+0.01%)
Dec 13, 2012
2.273
2.306
2.273
2.293
235,987
+0.01(+0.43%)
Dec 12, 2012
2.310
2.310
2.273
2.283
239,056
-0.03(-1.14%)
Dec 11, 2012
2.316
2.323
2.273
2.310
284,514
+0.00(+0.14%)
Dec 10, 2012
2.316
2.316
2.283
2.306
197,963
-0.01(-0.28%)
Dec 07, 2012
2.273
2.318
2.254
2.313
304,109
+0.05(+2.33%)
Dec 06, 2012
2.267
2.270
2.244
2.260
320,359
-0.01(-0.59%)
Dec 05, 2012
2.306
2.306
2.264
2.274
353,852
-0.03(-1.27%)
Dec 04, 2012
2.283
2.313
2.277
2.303
297,984
-0.01(-0.43%)
Nov 30, 2012
2.333
2.336
2.290
2.313
370,622
+0.01(+0.43%)
Nov 29, 2012
2.323
2.332
2.290
2.303
257,904
-0.01(-0.43%)
Nov 28, 2012
2.306
2.316
2.267
2.313
335,359
-0.00(-0.14%)
Nov 27, 2012
2.283
2.343
2.247
2.316
445,815
+0.02(+0.72%)
Nov 26, 2012
2.283
2.303
2.263
2.300
395,531
+0.02(+0.72%)
Nov 23, 2012
2.244
2.287
2.244
2.283
144,780
+0.05(+2.21%)
Nov 21, 2012
2.290
2.290
2.227
2.234
566,612
-0.05(-2.02%)
Nov 20, 2012
2.270
2.293
2.224
2.280
235,996
+0.01(+0.58%)
Nov 19, 2012
2.254
2.267
2.231
2.267
496,688
+0.04(+1.77%)
Nov 16, 2012
2.211
2.240
2.178
2.227
505,156
+0.01(+0.30%)
Nov 15, 2012
2.237
2.254
2.171
2.221
616,516
-0.02(-0.88%)
Nov 14, 2012
2.312
2.322
2.237
2.240
707,115
-0.08(-3.25%)
Nov 13, 2012
2.329
2.352
2.309
2.316
288,257
-0.02(-0.70%)
Nov 12, 2012
2.316
2.348
2.316
2.332
274,495
+0.02(+0.99%)
Nov 09, 2012
2.312
2.325
2.303
2.309
284,273
-0.01(-0.56%)
Nov 08, 2012
2.322
2.371
2.321
2.322
632,806
+0.00(+0.00%)
Nov 07, 2012
2.388
2.401
2.309
2.322
510,693
-0.07(-3.01%)
Nov 06, 2012
2.424
2.437
2.388
2.394
747,930
-0.01(-0.54%)
Nov 05, 2012
2.410
2.437
2.391
2.407
193,707
-0.01(-0.27%)
Nov 02, 2012
2.427
2.450
2.404
2.414
306,492
-0.00(-0.14%)
Nov 01, 2012
2.430
2.443
2.404
2.417
522,898
-0.00(-0.14%)
Oct 31, 2012
2.440
2.446
2.391
2.420
1,465,927
-0.01(-0.40%)
Oct 26, 2012
2.443
2.430
2.430
2.430
400,531
-0.02(-0.93%)
Oct 25, 2012
2.446
2.453
2.420
2.453
286,004
+0.02(+0.81%)
Oct 24, 2012
2.446
2.453
2.424
2.433
220,695
-0.01(-0.40%)
Oct 23, 2012
2.443
2.453
2.420
2.443
285,542
+0.01(+0.40%)
Oct 19, 2012
2.446
2.456
2.427
2.433
426,018
-0.02(-0.67%)
Oct 18, 2012
2.446
2.460
2.433
2.450
460,097
+0.01(+0.40%)
Oct 17, 2012
2.453
2.453
2.427
2.440
671,656
-0.01(-0.53%)
Oct 16, 2012
2.443
2.453
2.419
2.453
443,263
+0.02(+0.94%)
Oct 15, 2012
2.453
2.453
2.404
2.430
603,140
+0.00(+0.00%)
Oct 12, 2012
2.433
2.437
2.407
2.430
364,907
+0.00(+0.00%)
Oct 11, 2012
2.414
2.433
2.414
2.430
407,786
+0.03(+1.08%)
Oct 10, 2012
2.433
2.437
2.385
2.404
580,938
-0.02(-0.80%)
Oct 09, 2012
2.437
2.437
2.404
2.424
436,698
-0.01(-0.27%)
Oct 08, 2012
2.414
2.453
2.404
2.430
446,323
+0.01(+0.40%)
Oct 05, 2012
2.427
2.433
2.401
2.420
719,346
+0.00(+0.00%)
Oct 04, 2012
2.411
2.427
2.391
2.420
654,441
+0.03(+1.09%)
Oct 03, 2012
2.411
2.427
2.388
2.394
947,289
+0.00(+0.14%)
Oct 02, 2012
2.372
2.427
2.365
2.391
7,927,186
-0.14(-5.64%)
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
.