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
)
14.20
+0.03 (+0.21%)
Streaming Delayed Price
Updated: 9:30 AM EDT, May 21, 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 (%)
Apr 30, 2012
2.367
2.379
2.314
2.320
239,693
-0.04(-1.59%)
Apr 27, 2012
2.304
2.367
2.298
2.357
210,933
+0.05(+2.17%)
Apr 26, 2012
2.311
2.339
2.262
2.307
106,464
+0.00(+0.00%)
Apr 25, 2012
2.332
2.354
2.295
2.307
139,740
-0.01(-0.27%)
Apr 24, 2012
2.232
2.314
2.232
2.314
141,285
+0.08(+3.50%)
Apr 23, 2012
2.245
2.279
2.223
2.236
282,484
-0.03(-1.38%)
Apr 20, 2012
2.292
2.320
2.251
2.267
209,698
+0.01(+0.42%)
Apr 19, 2012
2.295
2.329
2.257
2.257
141,650
-0.03(-1.23%)
Apr 18, 2012
2.320
2.346
2.276
2.286
121,599
-0.04(-1.75%)
Apr 17, 2012
2.342
2.368
2.311
2.326
137,781
-0.01(-0.27%)
Apr 16, 2012
2.267
2.349
2.267
2.332
148,970
+0.08(+3.44%)
Apr 13, 2012
2.311
2.323
2.255
2.255
161,463
-0.06(-2.42%)
Apr 12, 2012
2.242
2.323
2.242
2.311
198,598
+0.07(+2.90%)
Apr 11, 2012
2.249
2.289
2.224
2.245
203,132
+0.01(+0.28%)
Apr 10, 2012
2.357
2.357
2.227
2.239
396,827
-0.09(-3.87%)
Apr 09, 2012
2.357
2.373
2.329
2.329
263,427
-0.03(-1.32%)
Apr 05, 2012
2.367
2.394
2.360
2.360
98,222
-0.02(-0.91%)
Apr 04, 2012
2.385
2.404
2.370
2.382
133,451
-0.03(-1.29%)
Apr 03, 2012
2.407
2.426
2.394
2.413
115,149
+0.01(+0.26%)
Apr 02, 2012
2.351
2.410
2.351
2.407
200,707
+0.06(+2.38%)
Mar 30, 2012
2.438
2.447
2.351
2.351
319,543
-0.06(-2.45%)
Mar 29, 2012
2.394
2.413
2.363
2.410
104,353
+0.00(+0.13%)
Mar 28, 2012
2.422
2.444
2.404
2.407
169,465
-0.02(-0.77%)
Mar 27, 2012
2.485
2.491
2.419
2.426
182,521
-0.07(-2.62%)
Mar 26, 2012
2.463
2.491
2.438
2.491
202,562
+0.05(+1.91%)
Mar 23, 2012
2.401
2.450
2.401
2.444
206,207
+0.04(+1.55%)
Mar 22, 2012
2.398
2.419
2.391
2.407
119,789
+0.00(+0.00%)
Mar 21, 2012
2.432
2.436
2.401
2.407
105,914
-0.02(-0.64%)
Mar 20, 2012
2.432
2.441
2.404
2.422
190,687
-0.01(-0.38%)
Mar 19, 2012
2.407
2.444
2.398
2.432
174,169
+0.03(+1.41%)
Mar 16, 2012
2.426
2.447
2.392
2.398
223,566
-0.04(-1.52%)
Mar 15, 2012
2.438
2.447
2.389
2.435
147,207
+0.01(+0.25%)
Mar 14, 2012
2.456
2.456
2.404
2.429
185,902
-0.02(-1.00%)
Mar 13, 2012
2.441
2.456
2.413
2.453
140,610
+0.03(+1.14%)
Mar 12, 2012
2.413
2.435
2.410
2.426
149,221
+0.00(+0.00%)
Mar 09, 2012
2.401
2.444
2.389
2.426
177,868
+0.02(+0.77%)
Mar 08, 2012
2.407
2.410
2.367
2.407
86,862
+0.01(+0.51%)
Mar 07, 2012
2.340
2.401
2.340
2.395
146,745
+0.06(+2.64%)
Mar 06, 2012
2.392
2.398
2.324
2.333
310,005
-0.08(-3.19%)
Mar 05, 2012
2.336
2.413
2.330
2.410
173,968
+0.07(+3.16%)
Mar 02, 2012
2.380
2.389
2.333
2.336
304,719
-0.04(-1.81%)
Mar 01, 2012
2.413
2.447
2.367
2.380
225,983
-0.03(-1.40%)
Feb 29, 2012
2.392
2.475
2.392
2.413
398,500
+0.02(+1.03%)
Feb 28, 2012
2.340
2.407
2.336
2.389
208,486
+0.05(+2.24%)
Feb 27, 2012
2.336
2.343
2.309
2.336
354,230
-0.02(-0.78%)
Feb 24, 2012
2.401
2.416
2.343
2.355
272,881
-0.05(-1.92%)
Feb 23, 2012
2.336
2.419
2.324
2.401
397,505
+0.07(+3.17%)
Feb 22, 2012
2.395
2.398
2.306
2.327
471,470
-0.06(-2.70%)
Feb 21, 2012
2.441
2.441
2.386
2.392
227,229
-0.04(-1.64%)
Feb 17, 2012
2.453
2.456
2.404
2.432
283,440
-0.01(-0.38%)
Feb 16, 2012
2.389
2.444
2.376
2.441
277,663
+0.06(+2.58%)
Feb 15, 2012
2.453
2.459
2.367
2.380
241,726
-0.06(-2.62%)
Feb 14, 2012
2.493
2.496
2.416
2.444
378,200
-0.06(-2.44%)
Feb 13, 2012
2.514
2.532
2.483
2.505
114,235
+0.02(+0.98%)
Feb 10, 2012
2.477
2.514
2.474
2.480
177,016
-0.02(-0.85%)
Feb 09, 2012
2.514
2.514
2.474
2.502
119,359
-0.00(-0.12%)
Feb 08, 2012
2.523
2.551
2.477
2.505
254,330
-0.02(-0.85%)
Feb 07, 2012
2.511
2.573
2.499
2.526
262,544
+0.01(+0.36%)
Feb 06, 2012
2.587
2.587
2.508
2.517
328,946
-0.07(-2.72%)
Feb 03, 2012
2.590
2.596
2.541
2.587
327,895
+0.02(+0.95%)
Feb 02, 2012
2.551
2.581
2.450
2.563
368,363
+0.03(+1.21%)
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
.