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 (%)
Apr 30, 2014
2.906
2.955
2.903
2.948
499,620
+0.03(+1.16%)
Apr 29, 2014
2.921
2.944
2.906
2.914
312,422
-0.01(-0.26%)
Apr 28, 2014
2.940
2.965
2.910
2.921
449,656
-0.02(-0.64%)
Apr 25, 2014
2.959
2.985
2.933
2.940
365,485
-0.03(-0.88%)
Apr 24, 2014
2.996
3.000
2.955
2.966
203,654
-0.02(-0.50%)
Apr 23, 2014
2.981
3.015
2.948
2.981
348,018
-0.00(-0.13%)
Apr 22, 2014
2.944
3.011
2.925
2.985
573,933
+0.04(+1.40%)
Apr 21, 2014
2.948
2.978
2.936
2.944
295,945
-0.01(-0.25%)
Apr 17, 2014
2.951
2.951
2.951
2.951
407,724
+0.00(+0.00%)
Apr 16, 2014
2.925
2.963
2.914
2.951
362,101
+0.03(+1.16%)
Apr 15, 2014
2.929
2.958
2.880
2.918
409,710
+0.00(+0.00%)
Apr 14, 2014
2.914
2.936
2.892
2.918
452,183
+0.04(+1.29%)
Apr 11, 2014
2.862
2.903
2.858
2.880
606,771
-0.02(-0.77%)
Apr 10, 2014
3.011
3.029
2.878
2.903
1,344,236
-0.12(-3.94%)
Apr 09, 2014
3.029
3.049
3.007
3.022
481,632
-0.01(-0.25%)
Apr 08, 2014
3.052
3.066
3.029
3.029
564,311
-0.01(-0.25%)
Apr 07, 2014
3.078
3.078
3.018
3.037
679,287
-0.04(-1.33%)
Apr 04, 2014
3.122
3.122
3.037
3.078
769,299
-0.04(-1.19%)
Apr 03, 2014
3.111
3.119
3.089
3.115
424,315
+0.01(+0.36%)
Apr 02, 2014
3.096
3.111
3.074
3.104
466,393
+0.00(+0.12%)
Apr 01, 2014
3.081
3.107
3.070
3.100
406,120
+0.02(+0.73%)
Mar 31, 2014
3.066
3.089
3.055
3.078
537,517
+0.02(+0.61%)
Mar 28, 2014
3.052
3.074
3.022
3.059
384,284
+0.02(+0.61%)
Mar 27, 2014
3.052
3.063
3.033
3.040
418,352
-0.01(-0.37%)
Mar 26, 2014
3.092
3.092
3.052
3.052
517,914
-0.03(-0.97%)
Mar 25, 2014
3.074
3.100
3.066
3.081
1,321,389
-0.00(-0.12%)
Mar 24, 2014
3.081
3.089
3.070
3.085
501,684
+0.00(+0.12%)
Mar 21, 2014
3.089
3.089
3.052
3.081
1,093,813
-0.01(-0.24%)
Mar 20, 2014
3.044
3.092
3.044
3.089
412,709
+0.03(+1.10%)
Mar 19, 2014
3.066
3.085
3.022
3.055
547,129
+0.00(+0.00%)
Mar 18, 2014
3.070
3.092
3.048
3.055
670,779
-0.03(-0.85%)
Mar 17, 2014
3.074
3.092
3.059
3.081
400,375
+0.02(+0.61%)
Mar 14, 2014
3.048
3.074
3.040
3.063
347,346
+0.00(+0.00%)
Mar 13, 2014
3.063
3.096
3.048
3.063
526,266
-0.00(-0.12%)
Mar 12, 2014
3.033
3.066
3.029
3.066
884,924
+0.04(+1.47%)
Mar 11, 2014
3.026
3.044
3.011
3.022
431,986
-0.00(-0.12%)
Mar 10, 2014
3.059
3.066
3.015
3.026
556,096
-0.02(-0.73%)
Mar 07, 2014
3.041
3.070
3.015
3.048
849,057
+0.03(+0.86%)
Mar 06, 2014
3.026
3.041
2.997
3.022
386,007
+0.01(+0.37%)
Mar 05, 2014
3.004
3.033
2.996
3.011
750,902
+0.01(+0.25%)
Mar 04, 2014
3.044
3.070
3.000
3.004
1,027,826
-0.03(-0.97%)
Mar 03, 2014
3.015
3.078
3.011
3.033
768,721
+0.02(+0.61%)
Feb 28, 2014
3.011
3.029
2.982
3.015
389,377
+0.02(+0.62%)
Feb 27, 2014
2.956
3.000
2.937
2.996
344,226
+0.04(+1.38%)
Feb 26, 2014
2.941
2.974
2.930
2.956
360,678
+0.02(+0.63%)
Feb 25, 2014
2.996
3.000
2.922
2.937
591,256
-0.05(-1.61%)
Feb 24, 2014
2.967
3.011
2.959
2.985
359,359
+0.00(+0.12%)
Feb 21, 2014
2.959
2.996
2.956
2.981
429,033
+0.02(+0.62%)
Feb 20, 2014
2.915
2.974
2.915
2.963
461,844
+0.05(+1.65%)
Feb 19, 2014
2.941
2.974
2.915
2.915
436,084
-0.03(-0.88%)
Feb 18, 2014
2.900
2.989
2.893
2.941
727,002
+0.05(+1.66%)
Feb 14, 2014
2.911
2.893
2.893
2.893
443,634
-0.01(-0.25%)
Feb 13, 2014
2.875
2.908
2.860
2.900
488,108
+0.01(+0.51%)
Feb 12, 2014
2.831
2.900
2.827
2.886
953,761
+0.11(+3.96%)
Feb 11, 2014
2.721
2.798
2.721
2.776
577,213
+0.05(+1.88%)
Feb 10, 2014
2.724
2.754
2.695
2.724
863,612
+0.01(+0.27%)
Feb 07, 2014
2.732
2.743
2.710
2.717
493,631
+0.00(+0.00%)
Feb 06, 2014
2.783
2.801
2.710
2.717
1,061,527
-0.05(-1.85%)
Feb 05, 2014
2.929
2.929
2.768
2.768
1,129,006
-0.16(-5.39%)
Feb 04, 2014
2.889
2.933
2.860
2.926
840,412
+0.04(+1.27%)
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
.