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
)
14.09
-0.07 (-0.49%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 9, 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, 2014
2.990
3.037
2.975
2.982
529,534
-0.05(-1.57%)
Jan 30, 2014
2.979
3.056
2.957
3.030
469,335
+0.07(+2.23%)
Jan 29, 2014
3.019
3.019
2.957
2.964
492,340
-0.07(-2.30%)
Jan 28, 2014
2.957
3.063
2.898
3.034
829,526
+0.09(+2.99%)
Jan 27, 2014
3.026
3.052
2.905
2.946
1,122,409
-0.06(-1.95%)
Jan 24, 2014
3.067
3.092
2.990
3.004
717,734
-0.06(-1.80%)
Jan 23, 2014
3.114
3.118
3.045
3.059
1,211,392
+0.04(+1.34%)
Jan 22, 2014
3.008
3.023
2.998
3.019
338,952
+0.01(+0.49%)
Jan 21, 2014
2.993
3.008
2.971
3.004
643,469
+0.04(+1.24%)
Jan 17, 2014
2.982
2.968
2.968
2.968
402,907
+0.00(+0.00%)
Jan 16, 2014
2.957
2.986
2.957
2.968
492,037
+0.00(+0.12%)
Jan 15, 2014
2.949
2.982
2.949
2.964
426,319
+0.01(+0.49%)
Jan 14, 2014
2.939
2.964
2.928
2.949
482,255
+0.02(+0.75%)
Jan 13, 2014
2.939
2.953
2.917
2.928
503,140
-0.00(-0.12%)
Jan 10, 2014
2.946
2.957
2.924
2.931
435,209
-0.00(-0.12%)
Jan 09, 2014
2.957
2.957
2.920
2.935
999,289
+0.00(+0.12%)
Jan 08, 2014
2.888
2.935
2.880
2.931
885,270
+0.06(+2.03%)
Jan 07, 2014
2.931
2.946
2.862
2.873
902,234
-0.05(-1.87%)
Jan 06, 2014
2.942
2.942
2.913
2.928
686,881
+0.01(+0.25%)
Jan 03, 2014
2.924
2.924
2.909
2.920
457,868
-0.01(-0.25%)
Jan 02, 2014
2.942
2.946
2.909
2.928
789,050
-0.01(-0.25%)
Dec 31, 2013
2.898
2.935
2.935
2.935
1,094,381
+0.05(+1.77%)
Dec 30, 2013
2.884
2.909
2.877
2.884
786,164
+0.01(+0.51%)
Dec 27, 2013
2.877
2.880
2.848
2.869
377,282
+0.01(+0.25%)
Dec 26, 2013
2.833
2.877
2.833
2.862
652,358
+0.02(+0.77%)
Dec 24, 2013
2.818
2.848
2.818
2.840
364,891
+0.02(+0.64%)
Dec 23, 2013
2.793
2.840
2.793
2.822
732,461
+0.03(+1.04%)
Dec 20, 2013
2.826
2.826
2.793
2.793
1,536,852
-0.02(-0.65%)
Dec 19, 2013
2.829
2.829
2.804
2.811
477,018
-0.01(-0.52%)
Dec 18, 2013
2.826
2.869
2.811
2.826
1,094,749
+0.00(+0.13%)
Dec 17, 2013
2.826
2.826
2.807
2.822
519,379
+0.00(+0.13%)
Dec 16, 2013
2.811
2.826
2.791
2.818
754,090
+0.03(+1.18%)
Dec 13, 2013
2.767
2.807
2.731
2.786
670,470
+0.02(+0.79%)
Dec 12, 2013
2.735
2.767
2.735
2.764
725,131
+0.04(+1.47%)
Dec 11, 2013
2.742
2.742
2.713
2.724
459,302
-0.00(-0.13%)
Dec 10, 2013
2.724
2.727
2.702
2.727
607,582
+0.01(+0.27%)
Dec 09, 2013
2.709
2.727
2.702
2.720
655,534
+0.00(+0.00%)
Dec 06, 2013
2.756
2.756
2.716
2.720
0
-0.01(-0.26%)
Dec 05, 2013
2.724
2.731
2.713
2.727
0
+0.00(+0.13%)
Dec 04, 2013
2.724
2.742
2.713
2.724
0
-0.01(-0.26%)
Dec 03, 2013
2.742
2.745
2.716
2.731
0
-0.01(-0.40%)
Dec 02, 2013
2.760
2.774
2.716
2.742
2,213,720
+0.00(+0.00%)
Nov 29, 2013
2.742
2.745
2.727
2.742
0
+0.02(+0.66%)
Nov 27, 2013
2.738
2.744
2.713
2.724
0
-0.00(-0.13%)
Nov 26, 2013
2.698
2.749
2.688
2.727
0
+0.03(+1.07%)
Nov 25, 2013
2.670
2.706
2.670
2.698
1,272,188
+0.03(+1.22%)
Nov 22, 2013
2.670
2.673
2.662
2.666
0
+0.00(+0.14%)
Nov 21, 2013
2.666
2.673
2.648
2.662
877,896
+0.01(+0.55%)
Nov 20, 2013
2.655
2.666
2.615
2.648
537,506
-0.00(-0.14%)
Nov 19, 2013
2.648
2.666
2.648
2.651
377,474
+0.00(+0.00%)
Nov 18, 2013
2.644
2.673
2.644
2.651
0
+0.01(+0.27%)
Nov 15, 2013
2.637
2.651
2.626
2.644
0
+0.00(+0.00%)
Nov 14, 2013
2.648
2.666
2.637
2.644
413,163
+0.03(+0.97%)
Nov 12, 2013
2.615
2.655
2.612
2.619
0
+0.00(+0.01%)
Nov 11, 2013
2.608
2.630
2.594
2.619
0
+0.02(+0.81%)
Nov 08, 2013
2.576
2.605
2.576
2.598
0
+0.02(+0.83%)
Nov 07, 2013
2.562
2.590
2.555
2.576
577,145
+0.04(+1.40%)
Nov 06, 2013
2.526
2.551
2.519
2.541
287,871
+0.02(+0.99%)
Nov 05, 2013
2.530
2.544
2.509
2.516
0
-0.00(-0.14%)
Nov 04, 2013
2.519
2.541
2.502
2.519
250,952
+0.00(+0.00%)
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
.