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 31, 2016
4.421
4.431
4.326
4.373
404,481
-0.03(-0.65%)
Aug 30, 2016
4.393
4.426
4.335
4.402
481,977
+0.01(+0.22%)
Aug 29, 2016
4.331
4.402
4.329
4.393
490,748
+0.09(+1.99%)
Aug 26, 2016
4.307
4.312
4.264
4.307
289,799
+0.03(+0.67%)
Aug 25, 2016
4.321
4.338
4.264
4.278
538,205
-0.03(-0.66%)
Aug 24, 2016
4.331
4.331
4.293
4.307
374,476
-0.02(-0.55%)
Aug 23, 2016
4.254
4.354
4.240
4.331
775,679
+0.09(+2.13%)
Aug 22, 2016
4.235
4.250
4.202
4.240
314,026
+0.02(+0.45%)
Aug 19, 2016
4.221
4.253
4.212
4.221
311,547
-0.00(-0.11%)
Aug 18, 2016
4.221
4.240
4.212
4.226
272,663
+0.03(+0.60%)
Aug 17, 2016
4.153
4.206
4.116
4.201
472,172
+0.01(+0.34%)
Aug 16, 2016
4.158
4.206
4.120
4.187
957,640
+0.05(+1.26%)
Aug 15, 2016
4.135
4.139
4.116
4.135
807,008
+0.03(+0.69%)
Aug 12, 2016
4.068
4.120
4.068
4.106
554,984
+0.01(+0.35%)
Aug 11, 2016
4.054
4.116
4.045
4.092
560,863
+0.04(+0.93%)
Aug 10, 2016
4.059
4.059
4.030
4.054
634,244
+0.00(+0.00%)
Aug 09, 2016
4.007
4.068
4.007
4.054
868,070
+0.09(+2.27%)
Aug 08, 2016
3.841
3.981
3.831
3.964
1,452,376
+0.16(+4.10%)
Aug 05, 2016
3.803
3.827
3.704
3.808
576,284
+0.00(+0.00%)
Aug 04, 2016
3.851
3.854
3.785
3.808
646,215
-0.04(-1.11%)
Aug 03, 2016
3.728
3.855
3.714
3.851
944,090
+0.16(+4.36%)
Aug 02, 2016
3.614
3.695
3.614
3.690
942,375
+0.14(+4.00%)
Aug 01, 2016
3.600
3.619
3.520
3.548
497,080
-0.05(-1.45%)
Jul 29, 2016
3.595
3.602
3.567
3.600
304,239
+0.00(+0.13%)
Jul 28, 2016
3.581
3.600
3.562
3.595
220,317
+0.02(+0.66%)
Jul 27, 2016
3.586
3.595
3.557
3.572
259,687
-0.01(-0.40%)
Jul 26, 2016
3.595
3.600
3.565
3.586
334,727
+0.00(+0.00%)
Jul 25, 2016
3.557
3.605
3.505
3.586
425,223
+0.04(+1.07%)
Jul 22, 2016
3.501
3.557
3.501
3.548
244,363
+0.04(+1.21%)
Jul 21, 2016
3.548
3.548
3.458
3.505
530,452
-0.05(-1.33%)
Jul 20, 2016
3.581
3.581
3.538
3.553
252,427
-0.00(-0.10%)
Jul 19, 2016
3.542
3.566
3.532
3.556
306,594
+0.01(+0.40%)
Jul 18, 2016
3.519
3.561
3.519
3.542
424,794
+0.02(+0.53%)
Jul 15, 2016
3.495
3.533
3.486
3.523
348,632
+0.03(+0.81%)
Jul 14, 2016
3.491
3.495
3.472
3.495
351,570
+0.02(+0.68%)
Jul 13, 2016
3.453
3.481
3.453
3.472
285,611
+0.02(+0.54%)
Jul 12, 2016
3.439
3.462
3.411
3.453
422,015
+0.01(+0.41%)
Jul 11, 2016
3.434
3.462
3.411
3.439
435,507
+0.00(+0.00%)
Jul 08, 2016
3.453
3.462
3.430
3.439
328,774
-0.00(-0.14%)
Jul 07, 2016
3.430
3.444
3.425
3.444
266,511
+0.04(+1.10%)
Jul 05, 2016
3.387
3.415
3.373
3.406
265,640
+0.01(+0.42%)
Jul 01, 2016
3.359
3.392
3.392
3.392
303,733
+0.03(+0.98%)
Jun 30, 2016
3.369
3.369
3.340
3.359
249,637
+0.00(+0.00%)
Jun 29, 2016
3.331
3.359
3.312
3.359
196,171
+0.04(+1.27%)
Jun 28, 2016
3.308
3.331
3.294
3.317
223,810
+0.03(+0.86%)
Jun 27, 2016
3.317
3.326
3.284
3.289
468,331
-0.04(-1.27%)
Jun 24, 2016
3.294
3.359
3.284
3.331
442,366
-0.02(-0.70%)
Jun 23, 2016
3.364
3.364
3.336
3.354
207,611
+0.02(+0.70%)
Jun 22, 2016
3.340
3.369
3.317
3.331
199,942
-0.01(-0.28%)
Jun 21, 2016
3.359
3.359
3.322
3.340
200,826
-0.00(-0.14%)
Jun 20, 2016
3.326
3.397
3.317
3.345
577,699
+0.03(+0.85%)
Jun 17, 2016
3.303
3.322
3.303
3.317
191,113
+0.00(+0.14%)
Jun 16, 2016
3.284
3.312
3.279
3.312
244,643
+0.02(+0.57%)
Jun 15, 2016
3.303
3.312
3.284
3.294
275,199
+0.01(+0.18%)
Jun 14, 2016
3.283
3.297
3.260
3.288
445,967
+0.00(+0.14%)
Jun 13, 2016
3.283
3.302
3.260
3.283
477,900
+0.01(+0.28%)
Jun 10, 2016
3.283
3.288
3.243
3.274
517,640
-0.01(-0.42%)
Jun 09, 2016
3.288
3.302
3.257
3.288
427,882
-0.01(-0.28%)
Jun 08, 2016
3.316
3.325
3.278
3.297
362,380
-0.01(-0.28%)
Jun 07, 2016
3.302
3.311
3.269
3.306
591,430
+0.01(+0.28%)
Jun 06, 2016
3.260
3.302
3.223
3.297
976,255
+0.04(+1.14%)
Jun 03, 2016
3.269
3.269
3.232
3.260
646,305
-0.01(-0.28%)
Jun 02, 2016
3.255
3.269
3.241
3.269
313,898
+0.01(+0.43%)
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
.