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 (%)
Jan 31, 2006
3.867
3.867
3.771
3.806
250,196
-0.03(-0.78%)
Jan 30, 2006
3.880
3.880
3.807
3.836
235,500
-0.02(-0.61%)
Jan 27, 2006
3.938
3.938
3.839
3.859
186,664
-0.06(-1.46%)
Jan 26, 2006
3.891
3.917
3.810
3.917
218,700
+0.08(+1.97%)
Jan 25, 2006
3.839
3.841
3.758
3.841
210,652
+0.02(+0.48%)
Jan 24, 2006
3.784
3.841
3.755
3.823
202,565
-0.00(-0.07%)
Jan 23, 2006
3.815
3.841
3.784
3.826
147,100
+0.06(+1.66%)
Jan 20, 2006
3.836
3.836
3.750
3.763
184,264
-0.04(-1.16%)
Jan 19, 2006
3.828
3.828
3.742
3.807
122,863
+0.05(+1.25%)
Jan 18, 2006
3.763
3.841
3.737
3.760
166,665
-0.03(-0.89%)
Jan 17, 2006
3.750
3.841
3.750
3.794
89,586
-0.02(-0.48%)
Jan 13, 2006
3.802
3.865
3.732
3.813
305,541
+0.01(+0.21%)
Jan 12, 2006
3.828
3.841
3.787
3.805
196,605
-0.00(-0.07%)
Jan 11, 2006
3.719
3.836
3.654
3.807
308,014
+0.14(+3.84%)
Jan 10, 2006
3.682
3.737
3.609
3.667
448,211
+0.04(+1.15%)
Jan 09, 2006
3.633
3.646
3.581
3.625
215,125
+0.02(+0.58%)
Jan 06, 2006
3.682
3.711
3.581
3.604
226,111
-0.01(-0.14%)
Jan 05, 2006
3.638
3.711
3.596
3.609
231,764
-0.04(-1.07%)
Jan 04, 2006
3.656
3.693
3.594
3.648
237,013
+0.02(+0.57%)
Jan 03, 2006
3.565
3.643
3.516
3.628
267,637
+0.09(+2.50%)
Dec 30, 2005
3.526
3.607
3.508
3.539
250,825
+0.02(+0.44%)
Dec 29, 2005
3.615
3.615
3.505
3.523
275,889
-0.08(-2.31%)
Dec 28, 2005
3.555
3.612
3.516
3.607
183,549
+0.08(+2.14%)
Dec 27, 2005
3.555
3.578
3.531
3.531
297,212
-0.01(-0.37%)
Dec 23, 2005
3.552
3.576
3.518
3.544
280,174
+0.00(+0.00%)
Dec 22, 2005
3.479
3.578
3.479
3.544
303,586
+0.05(+1.34%)
Dec 21, 2005
3.544
3.557
3.484
3.497
238,342
-0.02(-0.52%)
Dec 20, 2005
3.497
3.578
3.492
3.516
496,306
-0.01(-0.15%)
Dec 19, 2005
3.568
3.589
3.495
3.521
292,024
-0.09(-2.38%)
Dec 16, 2005
3.607
3.615
3.531
3.607
566,301
+0.02(+0.58%)
Dec 15, 2005
3.591
3.609
3.534
3.586
219,956
-0.01(-0.15%)
Dec 14, 2005
3.609
3.620
3.568
3.591
244,912
-0.01(-0.29%)
Dec 13, 2005
3.609
3.617
3.550
3.602
302,208
+0.02(+0.58%)
Dec 12, 2005
3.583
3.609
3.542
3.581
290,861
+0.03(+0.73%)
Dec 09, 2005
3.555
3.615
3.542
3.555
398,364
-0.02(-0.44%)
Dec 08, 2005
3.552
3.594
3.547
3.570
247,362
+0.03(+0.81%)
Dec 07, 2005
3.603
3.620
3.531
3.542
503,172
-0.05(-1.31%)
Dec 06, 2005
3.594
3.633
3.552
3.589
376,657
-0.00(-0.07%)
Dec 05, 2005
3.648
3.648
3.568
3.591
386,556
-0.05(-1.36%)
Dec 02, 2005
3.615
3.664
3.609
3.641
217,287
+0.03(+0.79%)
Dec 01, 2005
3.695
3.695
3.609
3.612
370,018
-0.03(-0.86%)
Nov 30, 2005
3.669
3.721
3.630
3.643
332,632
-0.03(-0.78%)
Nov 29, 2005
3.667
3.690
3.635
3.672
270,732
+0.05(+1.37%)
Nov 28, 2005
3.719
3.719
3.620
3.622
259,139
-0.03(-0.71%)
Nov 25, 2005
3.654
3.711
3.646
3.648
53,344
-0.04(-1.06%)
Nov 23, 2005
3.701
3.768
3.641
3.688
194,132
-0.04(-0.98%)
Nov 22, 2005
3.794
3.813
3.711
3.724
121,864
-0.05(-1.31%)
Nov 21, 2005
3.703
3.776
3.680
3.773
128,964
+0.05(+1.26%)
Nov 18, 2005
3.839
3.839
3.698
3.727
194,140
-0.05(-1.31%)
Nov 17, 2005
3.758
3.880
3.714
3.776
224,295
+0.08(+2.04%)
Nov 16, 2005
3.724
3.753
3.648
3.701
177,302
-0.05(-1.32%)
Nov 15, 2005
3.794
3.794
3.714
3.750
87,401
-0.04(-1.17%)
Nov 14, 2005
3.901
3.906
3.776
3.794
72,294
-0.07(-1.69%)
Nov 11, 2005
3.906
3.906
3.792
3.859
105,314
+0.00(+0.00%)
Nov 10, 2005
3.807
3.893
3.773
3.859
123,147
+0.08(+2.07%)
Nov 09, 2005
3.802
3.828
3.727
3.781
140,788
-0.02(-0.55%)
Nov 08, 2005
3.810
3.815
3.750
3.802
56,036
-0.01(-0.34%)
Nov 07, 2005
3.828
3.878
3.792
3.815
95,300
+0.04(+0.96%)
Nov 04, 2005
3.776
3.880
3.732
3.779
50,641
+0.03(+0.69%)
Nov 03, 2005
3.841
3.893
3.714
3.753
147,223
-0.08(-1.97%)
Nov 02, 2005
3.768
3.828
3.711
3.828
106,562
+0.08(+2.08%)
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
.