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 (%)
Aug 29, 2014
2.955
2.974
2.974
2.974
361,995
+0.03(+1.19%)
Aug 28, 2014
2.940
2.967
2.928
2.940
177,912
-0.02(-0.52%)
Aug 27, 2014
2.963
2.963
2.938
2.955
225,297
+0.00(+0.13%)
Aug 26, 2014
2.963
2.978
2.943
2.951
169,229
-0.00(-0.13%)
Aug 25, 2014
2.959
2.963
2.932
2.955
270,913
+0.01(+0.39%)
Aug 22, 2014
2.982
2.982
2.920
2.943
225,436
-0.04(-1.30%)
Aug 21, 2014
2.971
2.986
2.963
2.982
180,943
+0.02(+0.79%)
Aug 20, 2014
2.943
2.974
2.928
2.959
283,203
+0.02(+0.53%)
Aug 19, 2014
2.943
2.943
2.912
2.943
448,293
+0.00(+0.00%)
Aug 18, 2014
2.924
2.943
2.924
2.943
316,653
+0.02(+0.80%)
Aug 15, 2014
2.916
2.932
2.882
2.920
458,999
+0.03(+0.93%)
Aug 14, 2014
2.905
2.909
2.866
2.893
270,143
-0.01(-0.40%)
Aug 13, 2014
2.889
2.920
2.874
2.905
348,115
+0.02(+0.80%)
Aug 12, 2014
2.855
2.882
2.836
2.882
504,086
+0.06(+2.04%)
Aug 11, 2014
2.824
2.851
2.824
2.824
262,528
+0.01(+0.27%)
Aug 08, 2014
2.809
2.832
2.805
2.816
312,362
+0.01(+0.41%)
Aug 07, 2014
2.828
2.843
2.805
2.805
287,369
-0.01(-0.27%)
Aug 06, 2014
2.805
2.840
2.805
2.813
243,644
+0.01(+0.27%)
Aug 05, 2014
2.820
2.840
2.805
2.805
416,494
-0.01(-0.27%)
Aug 04, 2014
2.840
2.847
2.809
2.813
360,816
-0.03(-1.21%)
Aug 01, 2014
2.824
2.863
2.801
2.847
453,292
+0.04(+1.37%)
Jul 31, 2014
2.836
2.836
2.801
2.809
520,024
-0.02(-0.81%)
Jul 30, 2014
2.859
2.874
2.829
2.832
424,211
-0.03(-1.21%)
Jul 29, 2014
2.843
2.878
2.828
2.866
378,435
+0.01(+0.40%)
Jul 28, 2014
2.882
2.882
2.847
2.855
360,886
-0.00(-0.13%)
Jul 25, 2014
2.855
2.878
2.840
2.859
376,735
+0.00(+0.13%)
Jul 24, 2014
2.863
2.874
2.834
2.855
304,080
+0.01(+0.27%)
Jul 23, 2014
2.832
2.855
2.832
2.847
300,046
+0.02(+0.68%)
Jul 22, 2014
2.847
2.862
2.828
2.828
493,420
-0.00(-0.13%)
Jul 21, 2014
2.817
2.855
2.817
2.832
382,071
+0.01(+0.41%)
Jul 18, 2014
2.798
2.839
2.798
2.820
358,861
+0.02(+0.68%)
Jul 17, 2014
2.820
2.828
2.801
2.801
354,978
-0.02(-0.81%)
Jul 16, 2014
2.820
2.836
2.809
2.824
465,491
+0.02(+0.54%)
Jul 15, 2014
2.828
2.836
2.809
2.809
300,260
-0.01(-0.41%)
Jul 14, 2014
2.836
2.836
2.817
2.820
322,527
+0.00(+0.14%)
Jul 11, 2014
2.824
2.828
2.809
2.817
303,146
+0.00(+0.14%)
Jul 10, 2014
2.817
2.828
2.805
2.813
424,576
-0.02(-0.67%)
Jul 09, 2014
2.817
2.843
2.817
2.832
242,225
+0.02(+0.54%)
Jul 08, 2014
2.862
2.874
2.813
2.817
521,634
-0.05(-1.73%)
Jul 07, 2014
2.897
2.908
2.862
2.866
394,573
-0.03(-1.18%)
Jul 03, 2014
2.908
2.900
2.900
2.900
478,835
+0.00(+0.00%)
Jul 02, 2014
2.870
2.927
2.870
2.900
499,379
+0.03(+0.93%)
Jul 01, 2014
2.813
2.889
2.813
2.874
947,021
+0.05(+1.89%)
Jun 30, 2014
2.820
2.828
2.817
2.820
1,204,375
+0.01(+0.27%)
Jun 27, 2014
2.782
2.824
2.782
2.813
11,928,727
+0.02(+0.54%)
Jun 26, 2014
2.771
2.824
2.771
2.798
1,013,887
+0.02(+0.69%)
Jun 25, 2014
2.801
2.824
2.756
2.778
1,455,570
-0.03(-1.22%)
Jun 24, 2014
2.820
2.855
2.809
2.813
798,815
-0.02(-0.54%)
Jun 23, 2014
2.839
2.866
2.820
2.828
825,955
-0.01(-0.40%)
Jun 20, 2014
2.881
2.881
2.839
2.839
821,747
-0.02(-0.80%)
Jun 19, 2014
2.893
2.893
2.862
2.862
399,802
-0.02(-0.66%)
Jun 18, 2014
2.900
2.912
2.858
2.881
497,062
-0.00(-0.13%)
Jun 17, 2014
2.858
2.923
2.858
2.885
453,214
+0.02(+0.67%)
Jun 16, 2014
2.855
2.889
2.855
2.866
654,809
+0.00(+0.00%)
Jun 13, 2014
2.877
2.880
2.862
2.866
447,153
-0.02(-0.53%)
Jun 12, 2014
2.893
2.893
2.836
2.881
880,570
-0.01(-0.39%)
Jun 11, 2014
2.874
2.893
2.874
2.893
335,338
+0.00(+0.00%)
Jun 10, 2014
2.896
2.908
2.885
2.893
407,142
-0.03(-0.91%)
Jun 06, 2014
2.930
2.930
2.904
2.919
439,288
+0.01(+0.26%)
Jun 05, 2014
2.908
2.930
2.885
2.911
507,349
+0.02(+0.65%)
Jun 04, 2014
2.904
2.911
2.877
2.893
455,904
-0.02(-0.78%)
Jun 03, 2014
2.915
2.953
2.896
2.915
355,414
+0.00(+0.13%)
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
.