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 (%)
Jan 30, 2015
2.980
2.980
2.971
2.975
123,818
-0.00(-0.14%)
Jan 29, 2015
2.967
2.984
2.951
2.980
120,590
+0.01(+0.41%)
Jan 28, 2015
2.992
2.992
2.959
2.967
163,467
-0.02(-0.68%)
Jan 27, 2015
2.951
2.988
2.947
2.988
112,213
+0.02(+0.68%)
Jan 26, 2015
2.984
2.987
2.959
2.967
197,122
-0.01(-0.41%)
Jan 23, 2015
2.980
2.986
2.959
2.980
120,956
+0.01(+0.41%)
Jan 22, 2015
2.951
2.996
2.923
2.967
140,662
+0.02(+0.55%)
Jan 21, 2015
2.963
2.984
2.947
2.951
149,341
-0.03(-1.09%)
Jan 20, 2015
2.963
2.992
2.955
2.984
404,119
+0.02(+0.68%)
Jan 16, 2015
2.939
2.967
2.915
2.963
176,175
+0.03(+1.10%)
Jan 15, 2015
2.951
2.967
2.911
2.931
186,218
-0.04(-1.22%)
Jan 14, 2015
2.943
2.967
2.933
2.967
224,133
+0.01(+0.41%)
Jan 13, 2015
2.943
2.963
2.935
2.955
211,772
+0.01(+0.27%)
Jan 12, 2015
2.959
2.959
2.923
2.947
154,139
-0.00(-0.14%)
Jan 09, 2015
2.963
2.963
2.923
2.951
163,335
-0.01(-0.27%)
Jan 08, 2015
2.931
2.959
2.931
2.959
125,132
+0.03(+1.10%)
Jan 07, 2015
2.931
2.943
2.915
2.927
101,518
+0.01(+0.28%)
Jan 06, 2015
2.919
2.947
2.907
2.919
200,650
-0.01(-0.28%)
Jan 05, 2015
2.875
2.947
2.875
2.927
439,296
+0.06(+2.11%)
Jan 02, 2015
2.822
2.903
2.814
2.867
393,923
+0.04(+1.57%)
Dec 31, 2014
2.782
2.822
2.822
2.822
675,615
+0.04(+1.30%)
Dec 30, 2014
2.758
2.802
2.730
2.786
397,296
+0.01(+0.29%)
Dec 29, 2014
2.754
2.778
2.754
2.778
296,846
+0.02(+0.58%)
Dec 26, 2014
2.754
2.774
2.742
2.762
292,608
+0.01(+0.29%)
Dec 24, 2014
2.766
2.754
2.754
2.754
247,527
-0.02(-0.87%)
Dec 23, 2014
2.742
2.779
2.738
2.778
538,146
-0.03(-1.15%)
Dec 22, 2014
2.794
2.814
2.766
2.810
323,846
+0.02(+0.58%)
Dec 19, 2014
2.814
2.814
2.766
2.794
196,737
-0.02(-0.57%)
Dec 18, 2014
2.794
2.814
2.774
2.810
199,294
+0.03(+1.16%)
Dec 17, 2014
2.758
2.794
2.742
2.778
303,320
+0.01(+0.29%)
Dec 16, 2014
2.746
2.782
2.722
2.770
395,656
+0.02(+0.72%)
Dec 15, 2014
2.758
2.786
2.730
2.750
321,063
-0.01(-0.43%)
Dec 12, 2014
2.778
2.798
2.762
2.762
303,535
-0.02(-0.71%)
Dec 11, 2014
2.806
2.816
2.778
2.782
224,774
-0.02(-0.57%)
Dec 10, 2014
2.825
2.835
2.794
2.798
164,618
-0.02(-0.70%)
Dec 09, 2014
2.818
2.818
2.758
2.818
286,727
+0.00(+0.00%)
Dec 08, 2014
2.897
2.901
2.802
2.818
516,278
-0.08(-2.74%)
Dec 05, 2014
2.901
2.919
2.893
2.897
179,611
-0.01(-0.41%)
Dec 04, 2014
2.897
2.937
2.897
2.909
157,060
+0.00(+0.00%)
Dec 03, 2014
2.917
2.921
2.905
2.909
205,342
+0.00(+0.14%)
Dec 02, 2014
2.909
2.925
2.897
2.905
143,697
+0.00(+0.14%)
Dec 01, 2014
2.937
2.937
2.901
2.901
194,416
-0.02(-0.81%)
Nov 28, 2014
2.933
2.944
2.921
2.925
147,986
+0.00(+0.14%)
Nov 26, 2014
2.917
2.921
2.921
2.921
239,142
+0.01(+0.41%)
Nov 25, 2014
2.921
2.921
2.897
2.909
209,465
+0.00(+0.14%)
Nov 24, 2014
2.909
2.929
2.897
2.905
191,571
+0.01(+0.27%)
Nov 21, 2014
2.917
2.921
2.889
2.897
134,015
-0.01(-0.41%)
Nov 20, 2014
2.909
2.917
2.889
2.909
223,103
+0.01(+0.27%)
Nov 19, 2014
2.921
2.925
2.897
2.901
190,701
-0.02(-0.68%)
Nov 18, 2014
2.893
2.927
2.893
2.921
253,725
+0.03(+0.96%)
Nov 17, 2014
2.901
2.909
2.893
2.893
170,260
-0.02(-0.55%)
Nov 14, 2014
2.929
2.937
2.897
2.909
206,441
-0.01(-0.41%)
Nov 13, 2014
2.885
2.976
2.885
2.921
532,555
+0.02(+0.82%)
Nov 12, 2014
2.889
2.897
2.877
2.897
234,362
+0.02(+0.68%)
Nov 11, 2014
2.897
2.897
2.877
2.877
153,262
-0.02(-0.54%)
Nov 10, 2014
2.893
2.901
2.873
2.893
216,276
+0.01(+0.27%)
Nov 07, 2014
2.865
2.905
2.858
2.885
241,123
+0.02(+0.55%)
Nov 06, 2014
2.877
2.893
2.869
2.869
149,154
-0.01(-0.27%)
Nov 05, 2014
2.885
2.893
2.860
2.877
144,024
+0.00(+0.00%)
Nov 04, 2014
2.865
2.877
2.846
2.877
125,363
-0.00(-0.14%)
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
.