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
)
14.27
-0.07 (-0.49%)
Streaming Delayed Price
Updated: 2:25 PM EDT, May 15, 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 (%)
Jul 31, 2012
2.485
2.485
2.308
2.315
464,205
-0.06(-2.43%)
Jul 30, 2012
2.414
2.430
2.360
2.372
234,426
-0.03(-1.20%)
Jul 27, 2012
2.385
2.408
2.376
2.401
226,179
+0.02(+0.81%)
Jul 26, 2012
2.388
2.398
2.360
2.382
227,819
+0.04(+1.78%)
Jul 25, 2012
2.353
2.360
2.328
2.340
110,386
+0.02(+0.69%)
Jul 24, 2012
2.405
2.420
2.324
2.324
243,141
-0.06(-2.55%)
Jul 23, 2012
2.398
2.437
2.385
2.385
151,179
-0.04(-1.85%)
Jul 20, 2012
2.430
2.497
2.427
2.430
184,847
-0.02(-0.66%)
Jul 19, 2012
2.449
2.465
2.437
2.446
68,309
-0.00(-0.13%)
Jul 18, 2012
2.497
2.510
2.430
2.449
179,551
-0.04(-1.80%)
Jul 17, 2012
2.459
2.501
2.446
2.494
162,296
+0.05(+2.09%)
Jul 16, 2012
2.440
2.459
2.431
2.443
99,277
+0.00(+0.13%)
Jul 13, 2012
2.415
2.446
2.405
2.440
177,619
+0.04(+1.59%)
Jul 12, 2012
2.380
2.411
2.364
2.402
142,077
+0.00(+0.13%)
Jul 11, 2012
2.396
2.408
2.357
2.399
224,192
+0.01(+0.27%)
Jul 10, 2012
2.367
2.396
2.360
2.392
100,369
+0.03(+1.35%)
Jul 09, 2012
2.354
2.386
2.354
2.360
127,056
-0.01(-0.27%)
Jul 06, 2012
2.367
2.402
2.360
2.367
155,745
-0.03(-1.33%)
Jul 05, 2012
2.389
2.402
2.386
2.399
104,645
+0.01(+0.53%)
Jul 03, 2012
2.389
2.402
2.361
2.386
103,515
+0.00(+0.13%)
Jul 02, 2012
2.357
2.383
2.344
2.383
236,579
+0.03(+1.22%)
Jun 29, 2012
2.389
2.389
2.332
2.354
270,636
+0.01(+0.41%)
Jun 28, 2012
2.341
2.383
2.319
2.345
147,561
-0.02(-0.81%)
Jun 27, 2012
2.383
2.408
2.351
2.364
174,966
-0.01(-0.40%)
Jun 26, 2012
2.313
2.376
2.313
2.373
172,882
+0.07(+3.19%)
Jun 25, 2012
2.297
2.354
2.278
2.300
172,913
-0.02(-0.82%)
Jun 22, 2012
2.310
2.367
2.303
2.319
469,549
+0.02(+0.83%)
Jun 21, 2012
2.367
2.367
2.294
2.300
162,183
-0.06(-2.43%)
Jun 20, 2012
2.364
2.383
2.345
2.357
110,807
-0.02(-0.67%)
Jun 19, 2012
2.316
2.383
2.313
2.373
274,064
+0.05(+2.34%)
Jun 18, 2012
2.351
2.376
2.313
2.319
170,307
-0.04(-1.89%)
Jun 15, 2012
2.351
2.395
2.351
2.364
333,107
+0.00(+0.13%)
Jun 14, 2012
2.319
2.373
2.310
2.361
123,446
+0.05(+2.19%)
Jun 13, 2012
2.323
2.376
2.307
2.310
215,267
-0.03(-1.08%)
Jun 12, 2012
2.310
2.348
2.304
2.335
163,703
+0.03(+1.51%)
Jun 11, 2012
2.383
2.386
2.300
2.300
178,221
-0.07(-2.94%)
Jun 08, 2012
2.300
2.373
2.300
2.370
186,495
+0.06(+2.46%)
Jun 07, 2012
2.332
2.338
2.297
2.313
346,681
-0.00(-0.14%)
Jun 06, 2012
2.262
2.316
2.251
2.316
196,934
+0.06(+2.81%)
Jun 05, 2012
2.240
2.310
2.224
2.253
180,794
+0.00(+0.00%)
Jun 04, 2012
2.281
2.291
2.224
2.253
159,427
-0.01(-0.42%)
Jun 01, 2012
2.285
2.310
2.262
2.262
174,685
-0.06(-2.72%)
May 31, 2012
2.307
2.360
2.288
2.326
221,960
+0.03(+1.52%)
May 30, 2012
2.291
2.329
2.278
2.291
99,911
-0.02(-0.96%)
May 29, 2012
2.291
2.326
2.269
2.313
151,668
+0.05(+2.09%)
May 25, 2012
2.297
2.335
2.261
2.266
203,921
-0.03(-1.10%)
May 24, 2012
2.297
2.310
2.257
2.291
109,702
+0.01(+0.28%)
May 23, 2012
2.272
2.310
2.234
2.285
213,333
+0.00(+0.00%)
May 22, 2012
2.323
2.342
2.265
2.285
422,273
-0.05(-2.17%)
May 21, 2012
2.186
2.335
2.186
2.335
259,518
+0.15(+6.80%)
May 18, 2012
2.218
2.262
2.183
2.186
411,054
-0.04(-1.71%)
May 17, 2012
2.278
2.281
2.224
2.224
215,798
-0.04(-1.82%)
May 16, 2012
2.326
2.326
2.262
2.266
161,256
-0.04(-1.92%)
May 15, 2012
2.329
2.357
2.278
2.310
255,155
-0.03(-1.21%)
May 14, 2012
2.282
2.360
2.278
2.338
200,561
+0.04(+1.92%)
May 11, 2012
2.269
2.307
2.263
2.294
208,885
+0.01(+0.41%)
May 10, 2012
2.263
2.300
2.263
2.285
83,756
+0.03(+1.54%)
May 09, 2012
2.244
2.272
2.244
2.250
88,357
-0.01(-0.42%)
May 08, 2012
2.247
2.278
2.241
2.260
146,168
+0.01(+0.42%)
May 07, 2012
2.231
2.266
2.231
2.250
102,727
+0.02(+0.70%)
May 04, 2012
2.250
2.275
2.234
2.234
256,297
-0.03(-1.25%)
May 03, 2012
2.263
2.291
2.250
2.263
183,168
-0.01(-0.28%)
May 02, 2012
2.278
2.291
2.256
2.269
219,367
-0.02(-0.69%)
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
.