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
)
14.24
-0.06 (-0.42%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 1, 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 (%)
Feb 29, 2016
3.044
3.153
3.035
3.135
290,179
+0.09(+2.97%)
Feb 26, 2016
3.013
3.067
3.004
3.044
315,095
+0.04(+1.20%)
Feb 25, 2016
2.990
3.035
2.986
3.008
209,341
+0.03(+1.06%)
Feb 24, 2016
2.990
3.022
2.949
2.976
151,227
-0.01(-0.45%)
Feb 23, 2016
2.945
3.022
2.945
2.990
209,984
+0.01(+0.46%)
Feb 22, 2016
3.008
3.031
2.967
2.976
350,411
-0.04(-1.35%)
Feb 19, 2016
3.058
3.067
2.986
3.017
177,050
-0.05(-1.48%)
Feb 18, 2016
2.995
3.085
2.958
3.062
283,173
+0.09(+3.20%)
Feb 17, 2016
2.954
3.022
2.940
2.967
261,825
+0.01(+0.31%)
Feb 16, 2016
2.986
2.986
2.918
2.958
244,484
+0.03(+0.96%)
Feb 12, 2016
2.908
2.930
2.930
2.930
265,384
+0.04(+1.24%)
Feb 11, 2016
2.921
2.935
2.867
2.894
517,859
-0.06(-1.97%)
Feb 10, 2016
2.961
2.987
2.921
2.953
284,004
-0.00(-0.15%)
Feb 09, 2016
2.961
3.002
2.944
2.957
442,686
-0.05(-1.64%)
Feb 08, 2016
3.069
3.150
2.944
3.006
636,606
-0.07(-2.33%)
Feb 05, 2016
3.132
3.136
3.056
3.078
465,968
-0.05(-1.58%)
Feb 04, 2016
3.203
3.217
3.082
3.127
951,361
-0.12(-3.59%)
Feb 03, 2016
3.257
3.280
3.217
3.244
252,557
+0.01(+0.28%)
Feb 02, 2016
3.289
3.320
3.221
3.235
338,134
-0.05(-1.63%)
Feb 01, 2016
3.226
3.338
3.181
3.289
451,265
+0.04(+1.10%)
Jan 29, 2016
3.293
3.360
3.221
3.253
511,467
-0.02(-0.55%)
Jan 28, 2016
3.248
3.293
3.239
3.271
196,835
+0.05(+1.67%)
Jan 27, 2016
3.208
3.275
3.185
3.217
281,915
+0.00(+0.14%)
Jan 26, 2016
3.154
3.235
3.154
3.212
209,250
+0.04(+1.41%)
Jan 25, 2016
3.239
3.248
3.168
3.168
164,402
-0.07(-2.21%)
Jan 22, 2016
3.185
3.271
3.154
3.239
289,053
+0.07(+2.26%)
Jan 21, 2016
3.145
3.208
3.136
3.168
359,981
+0.02(+0.71%)
Jan 20, 2016
3.163
3.235
3.065
3.145
943,893
-0.11(-3.27%)
Jan 19, 2016
3.180
3.278
3.180
3.252
577,753
+0.07(+2.23%)
Jan 15, 2016
3.154
3.180
3.180
3.180
705,983
-0.10(-2.98%)
Jan 14, 2016
3.323
3.332
3.149
3.278
747,729
-0.05(-1.47%)
Jan 13, 2016
3.309
3.403
3.309
3.327
431,120
-0.00(-0.13%)
Jan 12, 2016
3.447
3.478
3.292
3.332
527,907
-0.10(-2.98%)
Jan 11, 2016
3.474
3.478
3.420
3.434
230,509
-0.03(-0.77%)
Jan 08, 2016
3.434
3.474
3.399
3.460
219,482
+0.06(+1.70%)
Jan 07, 2016
3.451
3.483
3.380
3.403
404,360
-0.12(-3.28%)
Jan 06, 2016
3.509
3.518
3.456
3.518
239,334
+0.00(+0.13%)
Jan 05, 2016
3.531
3.531
3.474
3.514
305,067
-0.02(-0.50%)
Jan 04, 2016
3.407
3.536
3.398
3.531
436,428
+0.12(+3.65%)
Dec 31, 2015
3.487
3.407
3.407
3.407
409,047
-0.07(-2.04%)
Dec 30, 2015
3.509
3.526
3.469
3.478
336,512
-0.06(-1.63%)
Dec 29, 2015
3.518
3.540
3.509
3.536
275,031
+0.04(+1.14%)
Dec 28, 2015
3.478
3.509
3.478
3.496
275,860
+0.01(+0.25%)
Dec 24, 2015
3.509
3.487
3.487
3.487
169,291
-0.02(-0.63%)
Dec 23, 2015
3.487
3.554
3.487
3.509
427,079
+0.05(+1.54%)
Dec 22, 2015
3.465
3.487
3.447
3.456
406,669
+0.00(+0.00%)
Dec 21, 2015
3.354
3.483
3.354
3.456
602,688
+0.13(+4.01%)
Dec 18, 2015
3.336
3.376
3.309
3.323
232,616
-0.05(-1.45%)
Dec 17, 2015
3.385
3.438
3.345
3.372
453,706
-0.01(-0.26%)
Dec 16, 2015
3.394
3.407
3.354
3.380
322,077
+0.01(+0.30%)
Dec 15, 2015
3.300
3.414
3.300
3.370
636,210
+0.07(+2.14%)
Dec 14, 2015
3.318
3.331
3.216
3.300
956,168
+0.13(+4.17%)
Dec 11, 2015
3.216
3.216
3.106
3.168
543,529
-0.06(-1.78%)
Dec 10, 2015
3.256
3.260
3.199
3.225
314,955
-0.01(-0.41%)
Dec 09, 2015
3.256
3.287
3.207
3.238
380,755
-0.01(-0.41%)
Dec 08, 2015
3.265
3.287
3.225
3.251
377,273
-0.04(-1.07%)
Dec 07, 2015
3.318
3.322
3.278
3.287
247,581
-0.05(-1.45%)
Dec 04, 2015
3.326
3.344
3.265
3.335
356,816
+0.04(+1.07%)
Dec 03, 2015
3.379
3.392
3.282
3.300
318,584
-0.08(-2.35%)
Dec 02, 2015
3.406
3.419
3.348
3.379
394,932
-0.01(-0.26%)
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
.