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
)
13.87
+0.16 (+1.17%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 (%)
May 31, 2016
3.265
3.278
3.237
3.246
803,288
-0.01(-0.43%)
May 27, 2016
3.251
3.260
3.260
3.260
481,189
+0.02(+0.71%)
May 26, 2016
3.223
3.246
3.209
3.237
462,794
+0.01(+0.29%)
May 25, 2016
3.223
3.246
3.204
3.228
518,813
+0.03(+0.87%)
May 24, 2016
3.214
3.237
3.158
3.200
857,880
-0.00(-0.14%)
May 23, 2016
3.140
3.283
3.140
3.204
1,438,231
+0.08(+2.67%)
May 20, 2016
3.154
3.167
3.117
3.121
377,516
-0.02(-0.59%)
May 19, 2016
3.158
3.158
3.098
3.140
426,295
-0.02(-0.59%)
May 18, 2016
3.149
3.181
3.144
3.158
662,136
+0.02(+0.74%)
May 17, 2016
3.103
3.158
3.103
3.135
346,588
+0.03(+1.08%)
May 16, 2016
3.111
3.161
3.092
3.102
389,317
+0.00(+0.00%)
May 13, 2016
3.092
3.111
3.079
3.102
290,367
+0.01(+0.30%)
May 12, 2016
3.092
3.106
3.074
3.092
370,015
+0.00(+0.15%)
May 11, 2016
3.088
3.111
3.069
3.088
190,069
-0.00(-0.15%)
May 10, 2016
3.115
3.115
3.083
3.092
354,279
+0.00(+0.00%)
May 09, 2016
3.092
3.127
3.069
3.092
218,133
+0.00(+0.15%)
May 06, 2016
3.102
3.129
3.069
3.088
188,768
-0.02(-0.74%)
May 05, 2016
3.069
3.111
3.047
3.111
336,581
+0.04(+1.34%)
May 04, 2016
3.097
3.129
3.069
3.069
284,790
-0.05(-1.47%)
May 03, 2016
3.138
3.138
3.079
3.115
379,141
-0.02(-0.58%)
May 02, 2016
3.184
3.193
3.120
3.134
355,827
-0.05(-1.58%)
Apr 29, 2016
3.202
3.202
3.143
3.184
392,843
-0.02(-0.57%)
Apr 28, 2016
3.198
3.207
3.184
3.202
233,601
-0.00(-0.14%)
Apr 27, 2016
3.207
3.207
3.189
3.207
380,222
+0.00(+0.00%)
Apr 26, 2016
3.207
3.216
3.202
3.207
392,934
+0.00(+0.00%)
Apr 25, 2016
3.207
3.207
3.202
3.207
172,426
+0.00(+0.14%)
Apr 22, 2016
3.202
3.207
3.202
3.202
99,389
+0.00(+0.00%)
Apr 21, 2016
3.207
3.211
3.202
3.202
155,775
+0.00(+0.00%)
Apr 20, 2016
3.207
3.216
3.193
3.202
253,504
+0.01(+0.32%)
Apr 19, 2016
3.197
3.201
3.174
3.192
384,502
+0.00(+0.14%)
Apr 18, 2016
3.192
3.192
3.183
3.187
253,249
+0.01(+0.29%)
Apr 15, 2016
3.187
3.187
3.169
3.178
132,691
+0.00(+0.00%)
Apr 14, 2016
3.169
3.192
3.169
3.178
361,203
+0.00(+0.00%)
Apr 13, 2016
3.178
3.183
3.165
3.178
335,506
+0.01(+0.29%)
Apr 12, 2016
3.156
3.169
3.156
3.169
231,139
+0.01(+0.29%)
Apr 11, 2016
3.151
3.178
3.151
3.160
174,219
-0.00(-0.14%)
Apr 08, 2016
3.178
3.192
3.160
3.165
131,079
-0.01(-0.29%)
Apr 07, 2016
3.178
3.192
3.169
3.174
148,475
-0.00(-0.14%)
Apr 06, 2016
3.169
3.183
3.147
3.178
254,634
+0.01(+0.43%)
Apr 05, 2016
3.183
3.192
3.160
3.165
215,102
-0.02(-0.57%)
Apr 04, 2016
3.192
3.201
3.174
3.183
245,662
+0.01(+0.29%)
Apr 01, 2016
3.183
3.187
3.165
3.174
175,606
-0.01(-0.43%)
Mar 31, 2016
3.183
3.192
3.169
3.187
377,682
+0.02(+0.57%)
Mar 30, 2016
3.183
3.183
3.165
3.169
214,630
-0.00(-0.14%)
Mar 29, 2016
3.156
3.187
3.155
3.174
242,358
+0.00(+0.00%)
Mar 28, 2016
3.187
3.192
3.147
3.174
307,335
+0.00(+0.00%)
Mar 24, 2016
3.174
3.174
3.174
3.174
203,720
-0.00(-0.14%)
Mar 23, 2016
3.187
3.197
3.169
3.178
238,815
-0.01(-0.28%)
Mar 22, 2016
3.197
3.215
3.178
3.187
309,346
-0.03(-0.85%)
Mar 21, 2016
3.206
3.219
3.201
3.215
194,805
+0.02(+0.57%)
Mar 18, 2016
3.215
3.228
3.183
3.197
240,986
-0.00(-0.14%)
Mar 17, 2016
3.183
3.228
3.169
3.201
440,756
+0.02(+0.75%)
Mar 16, 2016
3.200
3.204
3.159
3.177
334,390
-0.02(-0.70%)
Mar 15, 2016
3.195
3.213
3.164
3.200
257,275
+0.00(+0.14%)
Mar 14, 2016
3.168
3.222
3.159
3.195
236,713
+0.00(+0.14%)
Mar 11, 2016
3.173
3.200
3.155
3.191
398,249
+0.02(+0.57%)
Mar 10, 2016
3.168
3.209
3.155
3.173
252,571
-0.00(-0.14%)
Mar 09, 2016
3.159
3.200
3.146
3.177
241,734
+0.02(+0.57%)
Mar 08, 2016
3.191
3.206
3.137
3.159
291,437
-0.04(-1.27%)
Mar 07, 2016
3.128
3.240
3.128
3.200
341,745
+0.06(+2.01%)
Mar 04, 2016
3.146
3.177
3.137
3.137
241,361
-0.01(-0.29%)
Mar 03, 2016
3.164
3.180
3.140
3.146
225,373
-0.01(-0.29%)
Mar 02, 2016
3.146
3.168
3.137
3.155
211,395
-0.00(-0.14%)
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
.