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
)
14.12
-0.07 (-0.49%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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, 2014
2.818
2.818
2.784
2.792
523,235
-0.02(-0.81%)
Jul 30, 2014
2.841
2.856
2.811
2.814
426,831
-0.03(-1.21%)
Jul 29, 2014
2.826
2.860
2.811
2.849
380,772
+0.01(+0.40%)
Jul 28, 2014
2.864
2.864
2.830
2.837
363,114
-0.00(-0.13%)
Jul 25, 2014
2.837
2.860
2.822
2.841
379,062
+0.00(+0.13%)
Jul 24, 2014
2.845
2.856
2.816
2.837
305,958
+0.01(+0.27%)
Jul 23, 2014
2.814
2.837
2.814
2.830
301,899
+0.02(+0.68%)
Jul 22, 2014
2.830
2.845
2.811
2.811
496,467
-0.00(-0.13%)
Jul 21, 2014
2.799
2.837
2.799
2.814
384,430
+0.01(+0.41%)
Jul 18, 2014
2.780
2.822
2.780
2.803
361,077
+0.02(+0.68%)
Jul 17, 2014
2.803
2.811
2.784
2.784
357,170
-0.02(-0.81%)
Jul 16, 2014
2.803
2.818
2.792
2.807
468,365
+0.02(+0.54%)
Jul 15, 2014
2.811
2.818
2.792
2.792
302,114
-0.01(-0.41%)
Jul 14, 2014
2.818
2.818
2.799
2.803
324,519
+0.00(+0.14%)
Jul 11, 2014
2.807
2.811
2.792
2.799
305,018
+0.00(+0.14%)
Jul 10, 2014
2.799
2.811
2.788
2.796
427,198
-0.02(-0.67%)
Jul 09, 2014
2.799
2.826
2.799
2.814
243,720
+0.02(+0.54%)
Jul 08, 2014
2.845
2.856
2.796
2.799
524,855
-0.05(-1.73%)
Jul 07, 2014
2.879
2.890
2.845
2.849
397,010
-0.03(-1.18%)
Jul 03, 2014
2.890
2.883
2.883
2.883
481,792
+0.00(+0.00%)
Jul 02, 2014
2.852
2.909
2.852
2.883
502,463
+0.03(+0.93%)
Jul 01, 2014
2.796
2.871
2.796
2.856
952,869
+0.05(+1.89%)
Jun 30, 2014
2.803
2.811
2.799
2.803
1,211,812
+0.01(+0.27%)
Jun 27, 2014
2.765
2.807
2.765
2.796
12,002,387
+0.02(+0.54%)
Jun 26, 2014
2.754
2.807
2.754
2.780
1,020,148
+0.02(+0.69%)
Jun 25, 2014
2.784
2.807
2.739
2.761
1,464,559
-0.03(-1.22%)
Jun 24, 2014
2.803
2.837
2.792
2.796
803,748
-0.02(-0.54%)
Jun 23, 2014
2.822
2.849
2.803
2.811
831,056
-0.01(-0.40%)
Jun 20, 2014
2.864
2.864
2.822
2.822
826,821
-0.02(-0.80%)
Jun 19, 2014
2.875
2.875
2.845
2.845
402,271
-0.02(-0.66%)
Jun 18, 2014
2.883
2.894
2.841
2.864
500,132
-0.00(-0.13%)
Jun 17, 2014
2.841
2.905
2.841
2.867
456,013
+0.02(+0.66%)
Jun 16, 2014
2.837
2.871
2.837
2.849
658,852
+0.00(+0.00%)
Jun 13, 2014
2.860
2.863
2.845
2.849
449,914
-0.02(-0.52%)
Jun 12, 2014
2.875
2.875
2.818
2.864
886,008
-0.01(-0.39%)
Jun 11, 2014
2.856
2.875
2.856
2.875
337,409
+0.00(+0.00%)
Jun 10, 2014
2.879
2.890
2.867
2.875
409,656
-0.03(-0.91%)
Jun 06, 2014
2.912
2.912
2.886
2.901
442,000
+0.01(+0.26%)
Jun 05, 2014
2.890
2.912
2.867
2.894
510,482
+0.02(+0.65%)
Jun 04, 2014
2.886
2.894
2.860
2.875
458,720
-0.02(-0.78%)
Jun 03, 2014
2.897
2.935
2.879
2.897
357,609
+0.00(+0.13%)
Jun 02, 2014
2.912
2.924
2.890
2.894
394,097
-0.01(-0.39%)
May 30, 2014
2.927
2.939
2.890
2.905
529,612
-0.00(-0.13%)
May 29, 2014
2.916
2.954
2.894
2.909
475,928
+0.01(+0.26%)
May 28, 2014
2.879
2.909
2.879
2.901
378,022
+0.01(+0.39%)
May 27, 2014
2.920
2.961
2.867
2.890
695,151
-0.04(-1.28%)
May 23, 2014
2.856
2.927
2.927
2.927
557,217
+0.00(+0.13%)
May 22, 2014
2.890
2.946
2.875
2.924
312,829
+0.04(+1.30%)
May 21, 2014
2.879
2.897
2.860
2.886
314,237
+0.02(+0.66%)
May 20, 2014
2.890
2.912
2.860
2.867
504,782
-0.04(-1.29%)
May 19, 2014
2.879
2.924
2.864
2.905
509,154
+0.03(+1.05%)
May 16, 2014
2.894
2.946
2.860
2.875
560,070
-0.03(-0.91%)
May 15, 2014
2.890
2.912
2.860
2.901
641,393
+0.01(+0.39%)
May 14, 2014
2.927
2.994
2.890
2.890
989,117
-0.04(-1.52%)
May 13, 2014
2.961
2.994
2.912
2.935
470,220
-0.02(-0.63%)
May 12, 2014
2.935
2.994
2.921
2.953
673,408
+0.04(+1.41%)
May 09, 2014
2.905
2.920
2.890
2.912
263,442
+0.01(+0.51%)
May 08, 2014
2.890
2.931
2.886
2.897
531,492
+0.00(+0.13%)
May 07, 2014
2.909
2.927
2.890
2.894
377,463
-0.01(-0.39%)
May 06, 2014
2.935
2.976
2.905
2.905
419,206
-0.04(-1.52%)
May 05, 2014
2.931
2.961
2.909
2.950
428,842
+0.01(+0.38%)
May 02, 2014
2.950
2.983
2.920
2.938
384,105
+0.01(+0.25%)
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
.