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 (%)
Nov 30, 2017
5.768
5.842
5.752
5.768
401,524
+0.03(+0.46%)
Nov 29, 2017
5.768
5.794
5.720
5.741
442,538
-0.02(-0.28%)
Nov 28, 2017
5.762
5.816
5.747
5.757
239,752
+0.00(+0.00%)
Nov 27, 2017
5.752
5.834
5.747
5.757
203,004
+0.00(+0.00%)
Nov 24, 2017
5.794
5.837
5.693
5.757
355,475
-0.03(-0.55%)
Nov 22, 2017
5.747
5.794
5.731
5.789
175,037
+0.03(+0.46%)
Nov 21, 2017
5.709
5.778
5.709
5.762
266,612
+0.05(+0.93%)
Nov 20, 2017
5.688
5.763
5.523
5.709
797,555
-0.22(-3.68%)
Nov 17, 2017
5.885
5.938
5.840
5.927
379,605
+0.09(+1.50%)
Nov 16, 2017
5.813
5.861
5.781
5.840
331,000
+0.06(+1.01%)
Nov 15, 2017
5.855
5.855
5.750
5.781
361,401
-0.07(-1.26%)
Nov 14, 2017
5.813
5.903
5.813
5.855
371,379
+0.05(+0.91%)
Nov 13, 2017
5.766
5.861
5.734
5.803
327,492
+0.03(+0.46%)
Nov 10, 2017
5.840
5.850
5.760
5.776
302,499
-0.06(-1.09%)
Nov 09, 2017
5.840
5.892
5.787
5.840
573,601
-0.02(-0.27%)
Nov 08, 2017
5.723
5.871
5.697
5.855
472,163
+0.15(+2.55%)
Nov 07, 2017
5.681
5.734
5.655
5.710
435,054
+0.04(+0.70%)
Nov 06, 2017
5.602
5.678
5.586
5.670
525,296
+0.10(+1.71%)
Nov 03, 2017
5.528
5.660
5.522
5.575
574,523
+0.05(+0.96%)
Nov 02, 2017
5.459
5.607
5.459
5.522
577,424
+0.10(+1.85%)
Nov 01, 2017
5.364
5.433
5.351
5.422
225,412
+0.09(+1.68%)
Oct 31, 2017
5.348
5.380
5.327
5.332
431,050
-0.02(-0.30%)
Oct 30, 2017
5.417
5.433
5.343
5.348
371,354
-0.08(-1.46%)
Oct 27, 2017
5.412
5.449
5.390
5.427
296,107
+0.04(+0.79%)
Oct 26, 2017
5.401
5.491
5.375
5.385
439,050
+0.02(+0.39%)
Oct 25, 2017
5.496
5.496
5.322
5.364
650,242
-0.09(-1.65%)
Oct 24, 2017
5.470
5.581
5.433
5.454
596,704
+0.03(+0.49%)
Oct 23, 2017
5.427
5.480
5.369
5.427
802,861
+0.07(+1.28%)
Oct 20, 2017
5.232
5.417
5.232
5.359
961,572
+0.17(+3.36%)
Oct 19, 2017
5.179
5.248
5.094
5.184
246,052
-0.01(-0.15%)
Oct 18, 2017
5.203
5.224
5.124
5.192
201,421
-0.01(-0.20%)
Oct 17, 2017
5.224
5.234
5.197
5.203
226,541
-0.02(-0.40%)
Oct 16, 2017
5.176
5.239
5.166
5.224
348,950
+0.06(+1.12%)
Oct 13, 2017
5.150
5.182
5.092
5.166
326,877
+0.03(+0.61%)
Oct 12, 2017
5.108
5.166
5.077
5.134
342,310
+0.06(+1.19%)
Oct 11, 2017
5.045
5.103
5.045
5.074
313,772
+0.02(+0.36%)
Oct 10, 2017
5.019
5.071
5.014
5.056
161,679
+0.02(+0.42%)
Oct 09, 2017
4.987
5.050
4.987
5.035
177,078
+0.03(+0.63%)
Oct 06, 2017
5.014
5.029
4.977
5.003
108,945
-0.01(-0.10%)
Oct 05, 2017
5.014
5.014
4.987
5.008
122,740
+0.01(+0.10%)
Oct 04, 2017
5.014
5.019
4.977
5.003
173,838
-0.02(-0.31%)
Oct 03, 2017
5.056
5.056
4.998
5.019
138,113
-0.02(-0.31%)
Oct 02, 2017
4.993
5.061
4.982
5.035
243,911
+0.05(+1.05%)
Sep 29, 2017
4.956
4.993
4.945
4.982
197,975
+0.04(+0.74%)
Sep 28, 2017
4.935
4.972
4.924
4.945
162,060
-0.01(-0.11%)
Sep 27, 2017
4.924
4.961
4.914
4.951
249,718
+0.03(+0.64%)
Sep 26, 2017
4.861
4.930
4.861
4.919
176,382
+0.04(+0.86%)
Sep 25, 2017
4.882
4.893
4.819
4.877
149,818
-0.01(-0.11%)
Sep 22, 2017
4.851
4.898
4.840
4.882
190,055
+0.03(+0.54%)
Sep 21, 2017
4.840
4.872
4.815
4.856
160,704
+0.00(+0.00%)
Sep 20, 2017
4.851
4.872
4.840
4.856
163,952
+0.02(+0.43%)
Sep 19, 2017
4.877
4.895
4.877
4.835
197,508
-0.03(-0.71%)
Sep 18, 2017
4.833
4.870
4.815
4.870
200,595
+0.06(+1.19%)
Sep 15, 2017
4.792
4.823
4.792
4.812
232,557
+0.01(+0.11%)
Sep 14, 2017
4.797
4.823
4.786
4.807
160,735
+0.01(+0.11%)
Sep 13, 2017
4.781
4.818
4.771
4.802
136,412
+0.02(+0.33%)
Sep 12, 2017
4.807
4.823
4.776
4.786
179,613
-0.02(-0.33%)
Sep 11, 2017
4.818
4.849
4.771
4.802
209,021
-0.01(-0.22%)
Sep 08, 2017
4.818
4.849
4.771
4.812
247,933
-0.03(-0.54%)
Sep 07, 2017
4.828
4.870
4.792
4.839
183,424
+0.02(+0.43%)
Sep 06, 2017
4.807
4.848
4.797
4.818
173,729
+0.01(+0.22%)
Sep 05, 2017
4.839
4.861
4.797
4.807
208,578
-0.02(-0.43%)
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
.