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 (%)
Sep 30, 2016
4.249
4.312
4.236
4.264
334,310
+0.02(+0.45%)
Sep 29, 2016
4.249
4.264
4.196
4.244
200,769
-0.00(-0.11%)
Sep 28, 2016
4.225
4.254
4.182
4.249
216,053
+0.04(+1.03%)
Sep 27, 2016
4.235
4.259
4.182
4.206
385,066
-0.01(-0.34%)
Sep 26, 2016
4.264
4.288
4.220
4.220
191,092
-0.04(-1.01%)
Sep 23, 2016
4.283
4.312
4.254
4.264
204,449
-0.00(-0.11%)
Sep 22, 2016
4.264
4.302
4.254
4.268
221,112
+0.00(+0.11%)
Sep 21, 2016
4.268
4.288
4.220
4.264
241,971
+0.00(+0.00%)
Sep 20, 2016
4.244
4.312
4.220
4.264
569,891
+0.02(+0.57%)
Sep 19, 2016
4.211
4.268
4.201
4.240
287,481
+0.06(+1.52%)
Sep 16, 2016
4.190
4.209
4.143
4.176
212,461
-0.01(-0.34%)
Sep 15, 2016
4.147
4.219
4.127
4.190
363,597
+0.06(+1.50%)
Sep 14, 2016
4.105
4.152
4.047
4.128
271,557
+0.04(+0.93%)
Sep 13, 2016
4.100
4.133
4.067
4.090
325,540
-0.04(-1.04%)
Sep 12, 2016
4.133
4.152
3.943
4.133
1,038,089
-0.04(-1.03%)
Sep 09, 2016
4.266
4.266
4.147
4.176
400,735
-0.08(-1.79%)
Sep 08, 2016
4.262
4.271
4.171
4.252
476,682
+0.02(+0.56%)
Sep 07, 2016
4.362
4.381
4.024
4.228
1,805,209
-0.14(-3.27%)
Sep 06, 2016
4.386
4.386
4.343
4.371
353,733
+0.00(+0.00%)
Sep 02, 2016
4.362
4.371
4.371
4.371
245,499
+0.00(+0.00%)
Sep 01, 2016
4.371
4.414
4.352
4.371
349,772
+0.00(+0.00%)
Aug 31, 2016
4.419
4.428
4.324
4.371
404,687
-0.03(-0.65%)
Aug 30, 2016
4.390
4.424
4.333
4.400
482,223
+0.01(+0.22%)
Aug 29, 2016
4.328
4.400
4.327
4.390
490,999
+0.09(+1.99%)
Aug 26, 2016
4.305
4.309
4.262
4.305
289,947
+0.03(+0.67%)
Aug 25, 2016
4.319
4.336
4.262
4.276
538,480
-0.03(-0.66%)
Aug 24, 2016
4.328
4.328
4.290
4.305
374,667
-0.02(-0.55%)
Aug 23, 2016
4.252
4.352
4.238
4.328
776,074
+0.09(+2.13%)
Aug 22, 2016
4.233
4.247
4.200
4.238
314,187
+0.02(+0.45%)
Aug 19, 2016
4.219
4.251
4.209
4.219
311,706
-0.00(-0.11%)
Aug 18, 2016
4.219
4.238
4.209
4.224
272,802
+0.02(+0.60%)
Aug 17, 2016
4.151
4.203
4.114
4.199
472,413
+0.01(+0.34%)
Aug 16, 2016
4.156
4.203
4.118
4.184
958,128
+0.05(+1.26%)
Aug 15, 2016
4.132
4.137
4.114
4.132
807,420
+0.03(+0.69%)
Aug 12, 2016
4.066
4.118
4.066
4.104
555,267
+0.01(+0.35%)
Aug 11, 2016
4.052
4.114
4.043
4.090
561,149
+0.04(+0.93%)
Aug 10, 2016
4.057
4.057
4.028
4.052
634,568
+0.00(+0.00%)
Aug 09, 2016
4.005
4.066
4.005
4.052
868,513
+0.09(+2.27%)
Aug 08, 2016
3.839
3.979
3.829
3.962
1,453,118
+0.16(+4.10%)
Aug 05, 2016
3.801
3.825
3.702
3.806
576,578
+0.00(+0.00%)
Aug 04, 2016
3.849
3.852
3.783
3.806
646,545
-0.04(-1.11%)
Aug 03, 2016
3.726
3.853
3.712
3.849
944,571
+0.16(+4.36%)
Aug 02, 2016
3.612
3.693
3.612
3.688
942,856
+0.14(+4.00%)
Aug 01, 2016
3.598
3.617
3.518
3.546
497,334
-0.05(-1.45%)
Jul 29, 2016
3.593
3.601
3.565
3.598
304,394
+0.00(+0.13%)
Jul 28, 2016
3.579
3.598
3.560
3.593
220,430
+0.02(+0.66%)
Jul 27, 2016
3.584
3.593
3.556
3.570
259,819
-0.01(-0.40%)
Jul 26, 2016
3.593
3.598
3.563
3.584
334,898
+0.00(+0.00%)
Jul 25, 2016
3.556
3.603
3.504
3.584
425,440
+0.04(+1.07%)
Jul 22, 2016
3.499
3.556
3.499
3.546
244,488
+0.04(+1.21%)
Jul 21, 2016
3.546
3.546
3.456
3.504
530,723
-0.05(-1.33%)
Jul 20, 2016
3.579
3.579
3.537
3.551
252,556
-0.00(-0.10%)
Jul 19, 2016
3.540
3.564
3.530
3.554
306,750
+0.01(+0.40%)
Jul 18, 2016
3.517
3.559
3.517
3.540
425,011
+0.02(+0.53%)
Jul 15, 2016
3.493
3.531
3.484
3.522
348,810
+0.03(+0.81%)
Jul 14, 2016
3.489
3.493
3.470
3.493
351,749
+0.02(+0.68%)
Jul 13, 2016
3.451
3.479
3.451
3.470
285,757
+0.02(+0.54%)
Jul 12, 2016
3.437
3.461
3.410
3.451
422,230
+0.01(+0.41%)
Jul 11, 2016
3.433
3.461
3.409
3.437
435,729
+0.00(+0.00%)
Jul 08, 2016
3.451
3.461
3.428
3.437
328,941
-0.00(-0.14%)
Jul 07, 2016
3.428
3.442
3.423
3.442
266,647
+0.04(+1.10%)
Jul 05, 2016
3.386
3.414
3.372
3.404
265,775
+0.01(+0.42%)
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
.