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 (%)
Jun 30, 2016
3.350
3.350
3.322
3.340
251,050
+0.00(+0.00%)
Jun 29, 2016
3.312
3.340
3.294
3.340
197,282
+0.04(+1.27%)
Jun 28, 2016
3.289
3.312
3.275
3.298
225,077
+0.03(+0.86%)
Jun 27, 2016
3.298
3.307
3.266
3.270
470,983
-0.04(-1.27%)
Jun 24, 2016
3.275
3.340
3.266
3.312
444,870
-0.02(-0.70%)
Jun 23, 2016
3.345
3.345
3.317
3.336
208,786
+0.02(+0.70%)
Jun 22, 2016
3.322
3.350
3.298
3.312
201,074
-0.01(-0.28%)
Jun 21, 2016
3.340
3.340
3.303
3.322
201,963
-0.00(-0.14%)
Jun 20, 2016
3.308
3.378
3.298
3.326
580,970
+0.03(+0.85%)
Jun 17, 2016
3.284
3.303
3.284
3.298
192,195
+0.00(+0.14%)
Jun 16, 2016
3.266
3.294
3.261
3.294
246,028
+0.02(+0.57%)
Jun 15, 2016
3.284
3.294
3.266
3.275
276,757
+0.01(+0.18%)
Jun 14, 2016
3.265
3.278
3.241
3.269
448,492
+0.00(+0.14%)
Jun 13, 2016
3.265
3.283
3.241
3.265
480,605
+0.01(+0.28%)
Jun 10, 2016
3.265
3.269
3.225
3.255
520,571
-0.01(-0.42%)
Jun 09, 2016
3.269
3.283
3.239
3.269
430,304
-0.01(-0.28%)
Jun 08, 2016
3.297
3.306
3.260
3.278
364,432
-0.01(-0.28%)
Jun 07, 2016
3.283
3.292
3.251
3.288
594,778
+0.01(+0.28%)
Jun 06, 2016
3.241
3.283
3.204
3.278
981,782
+0.04(+1.14%)
Jun 03, 2016
3.251
3.251
3.214
3.241
649,965
-0.01(-0.28%)
Jun 02, 2016
3.237
3.251
3.223
3.251
315,675
+0.01(+0.43%)
Jun 01, 2016
3.241
3.269
3.218
3.237
737,822
-0.01(-0.28%)
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%)
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
.