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 (%)
Apr 28, 2017
4.915
4.960
4.864
4.879
305,066
-0.01(-0.10%)
Apr 27, 2017
4.894
4.935
4.854
4.884
443,436
-0.01(-0.10%)
Apr 26, 2017
4.829
4.930
4.829
4.889
275,806
+0.05(+1.04%)
Apr 25, 2017
4.844
4.884
4.789
4.839
264,446
+0.00(+0.00%)
Apr 24, 2017
4.814
4.839
4.789
4.839
199,253
+0.07(+1.37%)
Apr 21, 2017
4.753
4.799
4.748
4.773
204,828
+0.03(+0.53%)
Apr 20, 2017
4.743
4.859
4.698
4.748
978,783
+0.04(+0.86%)
Apr 19, 2017
4.804
4.861
4.698
4.708
339,187
-0.07(-1.44%)
Apr 18, 2017
4.832
4.857
4.776
4.776
433,569
-0.09(-1.75%)
Apr 17, 2017
4.726
4.869
4.721
4.862
502,004
+0.16(+3.41%)
Apr 13, 2017
4.666
4.751
4.666
4.701
635,618
+0.05(+0.97%)
Apr 12, 2017
4.576
4.696
4.561
4.656
587,074
+0.11(+2.31%)
Apr 11, 2017
4.501
4.556
4.501
4.551
189,712
+0.05(+1.00%)
Apr 10, 2017
4.501
4.516
4.491
4.506
195,764
+0.02(+0.33%)
Apr 07, 2017
4.521
4.521
4.471
4.491
174,385
-0.04(-0.88%)
Apr 06, 2017
4.476
4.531
4.461
4.531
183,175
+0.07(+1.57%)
Apr 05, 2017
4.506
4.531
4.456
4.461
171,834
-0.04(-0.78%)
Apr 04, 2017
4.531
4.536
4.486
4.496
180,604
-0.04(-0.77%)
Apr 03, 2017
4.551
4.566
4.521
4.531
155,964
-0.01(-0.22%)
Mar 31, 2017
4.551
4.551
4.491
4.541
380,081
+0.01(+0.22%)
Mar 30, 2017
4.456
4.541
4.441
4.531
264,708
+0.08(+1.80%)
Mar 29, 2017
4.406
4.456
4.381
4.451
163,797
+0.05(+1.02%)
Mar 28, 2017
4.371
4.456
4.371
4.406
189,284
+0.03(+0.57%)
Mar 27, 2017
4.396
4.434
4.336
4.381
364,047
-0.03(-0.68%)
Mar 24, 2017
4.406
4.451
4.401
4.411
127,594
+0.02(+0.34%)
Mar 23, 2017
4.381
4.484
4.366
4.396
154,891
+0.00(+0.11%)
Mar 22, 2017
4.421
4.456
4.371
4.391
228,877
-0.04(-0.79%)
Mar 21, 2017
4.501
4.511
4.411
4.426
268,798
-0.06(-1.23%)
Mar 20, 2017
4.511
4.526
4.481
4.481
160,551
-0.04(-0.97%)
Mar 17, 2017
4.490
4.535
4.450
4.525
298,823
+0.05(+1.22%)
Mar 16, 2017
4.470
4.525
4.450
4.470
372,258
+0.02(+0.56%)
Mar 15, 2017
4.386
4.470
4.366
4.445
307,696
+0.06(+1.48%)
Mar 14, 2017
4.356
4.391
4.326
4.381
242,914
+0.02(+0.46%)
Mar 13, 2017
4.336
4.381
4.321
4.361
282,277
+0.04(+0.92%)
Mar 10, 2017
4.232
4.336
4.232
4.321
261,720
+0.09(+2.12%)
Mar 09, 2017
4.286
4.291
4.202
4.232
516,375
-0.06(-1.39%)
Mar 08, 2017
4.411
4.450
4.246
4.291
999,292
-0.15(-3.36%)
Mar 07, 2017
4.545
4.550
4.341
4.440
901,173
-0.12(-2.72%)
Mar 06, 2017
4.570
4.590
4.545
4.565
171,649
-0.01(-0.22%)
Mar 03, 2017
4.540
4.590
4.540
4.575
197,626
+0.03(+0.77%)
Mar 02, 2017
4.550
4.575
4.535
4.540
267,910
-0.01(-0.33%)
Mar 01, 2017
4.595
4.595
4.550
4.555
223,125
-0.01(-0.22%)
Feb 28, 2017
4.575
4.580
4.525
4.565
361,209
-0.02(-0.43%)
Feb 27, 2017
4.565
4.609
4.565
4.585
278,398
+0.02(+0.44%)
Feb 24, 2017
4.575
4.575
4.525
4.565
257,386
-0.02(-0.43%)
Feb 23, 2017
4.555
4.619
4.555
4.585
345,563
+0.04(+0.88%)
Feb 22, 2017
4.535
4.570
4.510
4.545
232,448
+0.00(+0.11%)
Feb 21, 2017
4.545
4.560
4.525
4.540
223,445
+0.01(+0.22%)
Feb 17, 2017
4.530
4.530
4.530
0
-0.05(-1.09%)
Feb 16, 2017
4.585
4.585
4.550
4.580
319,996
+0.00(+0.00%)
Feb 15, 2017
4.555
4.585
4.530
4.580
202,662
+0.03(+0.60%)
Feb 14, 2017
4.565
4.614
4.530
4.552
303,434
+0.01(+0.19%)
Feb 13, 2017
4.593
4.623
4.529
4.544
468,490
-0.04(-0.86%)
Feb 10, 2017
4.568
4.583
4.529
4.583
287,835
+0.02(+0.54%)
Feb 09, 2017
4.544
4.593
4.519
4.558
426,056
+0.01(+0.33%)
Feb 08, 2017
4.509
4.544
4.469
4.544
226,765
+0.04(+0.99%)
Feb 07, 2017
4.445
4.519
4.400
4.499
595,900
+0.05(+1.22%)
Feb 06, 2017
4.405
4.445
4.371
4.445
292,279
+0.07(+1.58%)
Feb 03, 2017
4.356
4.388
4.353
4.376
213,014
+0.01(+0.34%)
Feb 02, 2017
4.430
4.435
4.356
4.361
166,619
-0.05(-1.12%)
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
.