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
)
14.23
+0.08 (+0.57%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Mar 28, 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 (%)
Oct 31, 2017
5.379
5.411
5.358
5.363
428,578
-0.02(-0.30%)
Oct 30, 2017
5.448
5.464
5.374
5.379
369,225
-0.08(-1.46%)
Oct 27, 2017
5.443
5.480
5.421
5.459
294,409
+0.04(+0.79%)
Oct 26, 2017
5.432
5.522
5.406
5.416
436,532
+0.02(+0.39%)
Oct 25, 2017
5.528
5.528
5.352
5.395
646,513
-0.09(-1.65%)
Oct 24, 2017
5.501
5.613
5.464
5.485
593,282
+0.03(+0.49%)
Oct 23, 2017
5.459
5.512
5.400
5.459
798,256
+0.07(+1.28%)
Oct 20, 2017
5.262
5.448
5.262
5.390
956,058
+0.18(+3.36%)
Oct 19, 2017
5.209
5.278
5.124
5.214
244,641
-0.01(-0.15%)
Oct 18, 2017
5.233
5.254
5.154
5.222
200,266
-0.01(-0.20%)
Oct 17, 2017
5.254
5.264
5.227
5.233
225,242
-0.02(-0.40%)
Oct 16, 2017
5.206
5.270
5.196
5.254
346,949
+0.06(+1.12%)
Oct 13, 2017
5.180
5.212
5.122
5.196
325,003
+0.03(+0.61%)
Oct 12, 2017
5.138
5.196
5.106
5.164
340,347
+0.06(+1.19%)
Oct 11, 2017
5.074
5.132
5.074
5.103
311,973
+0.02(+0.36%)
Oct 10, 2017
5.048
5.101
5.043
5.085
160,752
+0.02(+0.42%)
Oct 09, 2017
5.016
5.080
5.016
5.064
176,062
+0.03(+0.63%)
Oct 06, 2017
5.043
5.058
5.006
5.032
108,321
-0.01(-0.10%)
Oct 05, 2017
5.043
5.043
5.016
5.037
122,036
+0.01(+0.10%)
Oct 04, 2017
5.043
5.048
5.006
5.032
172,841
-0.02(-0.31%)
Oct 03, 2017
5.085
5.085
5.027
5.048
137,321
-0.02(-0.31%)
Oct 02, 2017
5.021
5.090
5.011
5.064
242,512
+0.05(+1.05%)
Sep 29, 2017
4.985
5.021
4.974
5.011
196,840
+0.04(+0.74%)
Sep 28, 2017
4.963
5.000
4.953
4.974
161,131
-0.01(-0.11%)
Sep 27, 2017
4.953
4.990
4.942
4.979
248,286
+0.03(+0.64%)
Sep 26, 2017
4.889
4.958
4.889
4.948
175,371
+0.04(+0.86%)
Sep 25, 2017
4.911
4.921
4.847
4.905
148,959
-0.01(-0.11%)
Sep 22, 2017
4.879
4.926
4.868
4.911
188,965
+0.03(+0.54%)
Sep 21, 2017
4.868
4.900
4.842
4.884
159,782
+0.00(+0.00%)
Sep 20, 2017
4.879
4.900
4.868
4.884
163,011
+0.02(+0.43%)
Sep 19, 2017
4.905
4.923
4.905
4.863
196,376
-0.03(-0.71%)
Sep 18, 2017
4.861
4.898
4.843
4.898
199,445
+0.06(+1.19%)
Sep 15, 2017
4.819
4.851
4.819
4.840
231,224
+0.01(+0.11%)
Sep 14, 2017
4.825
4.851
4.814
4.835
159,813
+0.01(+0.11%)
Sep 13, 2017
4.809
4.846
4.798
4.830
135,630
+0.02(+0.33%)
Sep 12, 2017
4.835
4.851
4.804
4.814
178,583
-0.02(-0.33%)
Sep 11, 2017
4.846
4.877
4.798
4.830
207,822
-0.01(-0.22%)
Sep 08, 2017
4.846
4.877
4.798
4.840
246,512
-0.03(-0.54%)
Sep 07, 2017
4.856
4.898
4.819
4.866
182,372
+0.02(+0.43%)
Sep 06, 2017
4.835
4.876
4.825
4.846
172,733
+0.01(+0.22%)
Sep 05, 2017
4.866
4.889
4.825
4.835
207,381
-0.02(-0.43%)
Sep 01, 2017
4.851
4.929
4.846
4.856
262,648
+0.03(+0.54%)
Aug 31, 2017
4.887
4.929
4.825
4.830
298,336
-0.03(-0.65%)
Aug 30, 2017
4.866
4.914
4.861
4.861
127,636
+0.01(+0.11%)
Aug 29, 2017
4.840
4.893
4.825
4.856
114,037
-0.01(-0.11%)
Aug 28, 2017
4.830
4.893
4.830
4.861
153,107
+0.03(+0.65%)
Aug 25, 2017
4.846
4.882
4.830
4.830
128,425
-0.02(-0.43%)
Aug 24, 2017
4.898
4.919
4.825
4.851
182,693
-0.04(-0.80%)
Aug 23, 2017
4.835
4.914
4.819
4.890
176,625
+0.06(+1.14%)
Aug 22, 2017
4.814
4.866
4.783
4.835
251,121
+0.04(+0.88%)
Aug 21, 2017
4.877
4.877
4.741
4.793
634,043
-0.08(-1.72%)
Aug 18, 2017
4.977
4.982
4.872
4.877
480,402
-0.10(-2.11%)
Aug 17, 2017
5.003
5.045
4.979
4.982
190,650
-0.01(-0.27%)
Aug 16, 2017
4.969
5.016
4.969
4.995
182,134
+0.03(+0.52%)
Aug 15, 2017
4.975
5.042
4.959
4.969
232,403
-0.01(-0.21%)
Aug 14, 2017
4.886
4.990
4.865
4.980
270,145
+0.10(+2.14%)
Aug 11, 2017
4.907
4.917
4.850
4.876
374,145
-0.04(-0.85%)
Aug 10, 2017
5.001
5.011
4.912
4.917
353,260
-0.10(-1.97%)
Aug 09, 2017
5.042
5.089
5.011
5.016
313,723
-0.05(-0.93%)
Aug 08, 2017
5.126
5.126
5.037
5.063
295,201
-0.04(-0.71%)
Aug 07, 2017
5.074
5.115
5.032
5.100
394,722
+0.04(+0.72%)
Aug 04, 2017
5.048
5.103
5.027
5.063
357,992
+0.03(+0.52%)
Aug 03, 2017
4.990
5.074
4.980
5.037
389,472
+0.07(+1.36%)
Aug 02, 2017
4.990
5.048
4.954
4.969
426,045
-0.02(-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
.