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
)
14.19
-0.02 (-0.14%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 16, 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, 2005
3.657
3.743
3.618
3.699
136,484
+0.05(+1.50%)
Oct 28, 2005
3.647
3.654
3.548
3.644
122,680
+0.04(+1.16%)
Oct 27, 2005
3.641
3.649
3.574
3.602
146,857
-0.02(-0.65%)
Oct 26, 2005
3.662
3.730
3.582
3.626
202,107
-0.02(-0.50%)
Oct 25, 2005
3.696
3.709
3.605
3.644
129,357
-0.09(-2.30%)
Oct 24, 2005
3.683
3.735
3.605
3.730
112,656
+0.05(+1.42%)
Oct 21, 2005
3.634
3.683
3.595
3.678
125,864
+0.07(+1.95%)
Oct 20, 2005
3.647
3.667
3.602
3.608
75,581
-0.05(-1.35%)
Oct 19, 2005
3.579
3.688
3.579
3.657
357,805
+0.03(+0.93%)
Oct 18, 2005
3.618
3.649
3.584
3.623
201,869
+0.00(+0.00%)
Oct 17, 2005
3.631
3.670
3.595
3.623
100,043
-0.01(-0.14%)
Oct 14, 2005
3.706
3.706
3.605
3.628
225,155
-0.04(-1.06%)
Oct 13, 2005
3.673
3.706
3.595
3.667
227,518
+0.04(+1.08%)
Oct 12, 2005
3.769
3.795
3.540
3.628
301,002
-0.14(-3.60%)
Oct 11, 2005
3.785
3.795
3.722
3.764
126,326
+0.01(+0.35%)
Oct 10, 2005
3.803
3.834
3.704
3.751
99,578
-0.02(-0.55%)
Oct 07, 2005
3.873
3.873
3.748
3.772
188,565
-0.08(-1.96%)
Oct 06, 2005
3.894
3.894
3.803
3.847
142,223
-0.01(-0.27%)
Oct 05, 2005
3.904
3.904
3.813
3.857
432,273
-0.04(-0.94%)
Oct 04, 2005
3.891
3.930
3.826
3.894
429,068
+0.02(+0.54%)
Oct 03, 2005
3.850
3.928
3.813
3.873
386,116
+0.05(+1.36%)
Sep 30, 2005
3.936
3.936
3.818
3.821
3,932,945
-0.10(-2.46%)
Sep 29, 2005
3.956
3.956
3.904
3.917
523,764
-0.01(-0.28%)
Sep 28, 2005
3.943
3.943
3.912
3.928
338,403
+0.00(+0.02%)
Sep 27, 2005
3.930
3.936
3.917
3.928
310,438
-0.00(-0.07%)
Sep 26, 2005
3.917
3.967
3.917
3.930
341,911
-0.02(-0.40%)
Sep 23, 2005
3.946
3.958
3.910
3.946
230,061
+0.01(+0.13%)
Sep 22, 2005
3.941
3.943
3.907
3.941
314,207
-0.00(-0.07%)
Sep 21, 2005
3.943
3.956
3.915
3.943
283,687
+0.01(+0.33%)
Sep 20, 2005
3.896
3.943
3.896
3.930
386,684
+0.01(+0.33%)
Sep 19, 2005
3.925
3.943
3.891
3.917
266,379
+0.00(+0.00%)
Sep 16, 2005
3.917
3.943
3.891
3.917
435,703
+0.02(+0.60%)
Sep 15, 2005
3.917
3.917
3.865
3.894
263,155
-0.01(-0.27%)
Sep 14, 2005
3.824
3.915
3.824
3.904
570,908
+0.05(+1.35%)
Sep 13, 2005
3.904
3.925
3.829
3.852
202,745
-0.05(-1.33%)
Sep 12, 2005
3.878
3.904
3.850
3.904
90,058
+0.03(+0.67%)
Sep 09, 2005
3.907
3.907
3.826
3.878
96,624
+0.01(+0.20%)
Sep 08, 2005
3.930
3.930
3.826
3.870
181,507
-0.03(-0.67%)
Sep 07, 2005
3.930
3.930
3.855
3.896
161,606
-0.01(-0.20%)
Sep 06, 2005
3.943
3.943
3.878
3.904
84,856
+0.04(+1.01%)
Sep 02, 2005
3.964
3.964
3.844
3.865
64,694
-0.07(-1.79%)
Sep 01, 2005
3.910
3.936
3.826
3.936
194,554
+0.05(+1.41%)
Aug 31, 2005
3.946
3.946
3.834
3.881
345,876
-0.02(-0.47%)
Aug 30, 2005
3.902
3.904
3.839
3.899
234,810
+0.01(+0.13%)
Aug 29, 2005
3.842
3.894
3.774
3.894
466,804
+0.03(+0.88%)
Aug 26, 2005
3.912
3.912
3.842
3.860
114,846
-0.02(-0.47%)
Aug 25, 2005
3.852
3.904
3.852
3.878
191,611
+0.01(+0.34%)
Aug 24, 2005
3.855
3.904
3.847
3.865
233,488
+0.02(+0.47%)
Aug 23, 2005
3.904
3.923
3.842
3.847
208,385
-0.06(-1.47%)
Aug 22, 2005
3.904
3.923
3.894
3.904
183,912
-0.01(-0.27%)
Aug 19, 2005
3.904
3.923
3.891
3.915
172,025
+0.01(+0.33%)
Aug 18, 2005
3.916
3.923
3.896
3.902
216,837
-0.02(-0.46%)
Aug 17, 2005
3.904
3.943
3.904
3.920
206,399
+0.02(+0.53%)
Aug 16, 2005
3.917
3.967
3.899
3.899
138,343
-0.03(-0.73%)
Aug 15, 2005
3.936
3.967
3.928
3.928
172,851
-0.04(-0.98%)
Aug 12, 2005
3.925
3.995
3.920
3.967
178,587
+0.01(+0.26%)
Aug 11, 2005
3.930
3.956
3.899
3.956
353,390
+0.05(+1.33%)
Aug 10, 2005
3.956
3.956
3.904
3.904
427,025
-0.05(-1.32%)
Aug 09, 2005
3.949
3.967
3.920
3.956
140,210
+0.00(+0.07%)
Aug 08, 2005
3.972
3.995
3.925
3.954
240,127
+0.01(+0.20%)
Aug 05, 2005
4.008
4.029
3.946
3.946
467,184
-0.05(-1.24%)
Aug 04, 2005
4.060
4.060
3.962
3.995
231,848
+0.03(+0.66%)
Aug 03, 2005
4.050
4.050
3.969
3.969
433,821
+0.00(+0.00%)
Aug 02, 2005
3.969
4.034
3.943
3.969
576,890
+0.03(+0.86%)
Aug 01, 2005
3.930
3.969
3.930
3.936
385,905
-0.02(-0.53%)
Jul 29, 2005
3.969
3.982
3.930
3.956
412,794
+0.02(+0.60%)
Jul 28, 2005
4.034
4.034
3.917
3.933
663,840
-0.04(-0.92%)
Jul 27, 2005
4.126
4.126
3.917
3.969
652,291
-0.11(-2.74%)
Jul 26, 2005
4.073
4.165
3.977
4.081
958,615
-0.04(-1.01%)
Jul 25, 2005
4.211
4.213
4.073
4.123
204,120
+0.01(+0.25%)
Jul 22, 2005
4.243
4.243
4.102
4.113
194,093
-0.08(-1.86%)
Jul 21, 2005
4.139
4.217
4.115
4.191
199,695
+0.03(+0.63%)
Jul 20, 2005
4.161
4.165
4.113
4.165
151,859
+0.03(+0.63%)
Jul 19, 2005
4.165
4.191
4.034
4.139
162,908
+0.01(+0.13%)
Jul 18, 2005
4.087
4.165
4.034
4.133
292,385
+0.02(+0.51%)
Jul 15, 2005
4.113
4.152
4.047
4.113
232,846
+0.04(+0.96%)
Jul 14, 2005
4.034
4.144
4.021
4.073
266,605
+0.08(+1.95%)
Jul 13, 2005
3.956
4.139
3.925
3.995
226,526
+0.04(+1.05%)
Jul 12, 2005
3.930
3.956
3.930
3.954
204,297
+0.03(+0.80%)
Jul 11, 2005
3.928
3.928
3.907
3.923
397,027
-0.01(-0.20%)
Jul 08, 2005
3.936
3.943
3.915
3.930
677,940
-0.01(-0.13%)
Jul 07, 2005
3.904
3.936
3.904
3.936
163,023
+0.01(+0.20%)
Jul 06, 2005
3.938
3.938
3.920
3.928
255,126
-0.00(-0.07%)
Jul 05, 2005
3.943
3.943
3.912
3.930
172,886
+0.01(+0.33%)
Jul 01, 2005
3.933
3.936
3.917
3.917
305,048
+0.00(+0.00%)
Jun 30, 2005
3.943
3.943
3.904
3.917
501,035
+0.01(+0.27%)
Jun 29, 2005
3.912
3.933
3.904
3.907
211,305
+0.00(+0.07%)
Jun 28, 2005
3.930
3.930
3.904
3.904
1,275,515
-0.02(-0.60%)
Jun 27, 2005
3.930
3.930
3.912
3.928
445,835
+0.00(+0.00%)
Jun 24, 2005
3.930
3.936
3.904
3.928
2,043,418
+0.01(+0.33%)
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
.