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
)
14.20
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 29, 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, 2006
3.884
3.897
3.805
3.837
259,593
-0.03(-0.75%)
Oct 30, 2006
3.824
3.894
3.813
3.866
200,726
+0.03(+0.75%)
Oct 27, 2006
3.847
3.863
3.832
3.837
177,663
-0.03(-0.68%)
Oct 26, 2006
3.800
3.863
3.800
3.863
186,987
+0.04(+1.10%)
Oct 25, 2006
3.818
3.863
3.811
3.821
289,441
-0.02(-0.61%)
Oct 24, 2006
3.818
3.858
3.813
3.845
117,402
-0.01(-0.34%)
Oct 23, 2006
3.839
3.868
3.826
3.858
94,801
+0.01(+0.20%)
Oct 20, 2006
3.866
3.876
3.803
3.850
208,729
+0.00(+0.07%)
Oct 19, 2006
3.797
3.868
3.787
3.847
248,390
+0.03(+0.75%)
Oct 18, 2006
3.850
3.863
3.779
3.818
187,083
-0.03(-0.75%)
Oct 17, 2006
3.876
3.876
3.777
3.847
237,492
-0.06(-1.54%)
Oct 16, 2006
3.942
3.942
3.900
3.907
118,677
-0.03(-0.73%)
Oct 13, 2006
3.968
3.968
3.868
3.936
205,903
-0.02(-0.46%)
Oct 12, 2006
3.955
3.968
3.907
3.955
247,470
+0.03(+0.87%)
Oct 11, 2006
3.918
3.947
3.853
3.921
318,560
+0.00(+0.07%)
Oct 10, 2006
3.918
3.918
3.852
3.918
180,614
+0.00(+0.07%)
Oct 09, 2006
3.892
3.915
3.855
3.915
157,071
+0.01(+0.20%)
Oct 06, 2006
3.889
3.918
3.866
3.907
166,498
+0.00(+0.00%)
Oct 05, 2006
3.871
3.918
3.837
3.907
232,189
+0.03(+0.67%)
Oct 04, 2006
3.821
3.887
3.808
3.881
204,975
+0.04(+1.16%)
Oct 03, 2006
3.790
3.837
3.771
3.837
221,440
+0.05(+1.31%)
Oct 02, 2006
3.813
3.863
3.782
3.787
131,705
-0.04(-0.96%)
Sep 29, 2006
3.813
3.855
3.792
3.824
351,626
+0.02(+0.62%)
Sep 28, 2006
3.818
3.834
3.777
3.800
204,502
-0.02(-0.48%)
Sep 27, 2006
3.750
3.818
3.750
3.818
233,117
+0.05(+1.32%)
Sep 26, 2006
3.732
3.784
3.695
3.769
224,804
+0.05(+1.27%)
Sep 25, 2006
3.716
3.732
3.669
3.722
313,099
+0.02(+0.42%)
Sep 22, 2006
3.719
3.756
3.698
3.706
145,352
-0.03(-0.77%)
Sep 21, 2006
3.771
3.797
3.695
3.735
253,144
-0.03(-0.77%)
Sep 20, 2006
3.711
3.787
3.680
3.763
311,396
+0.08(+2.28%)
Sep 19, 2006
3.703
3.719
3.667
3.680
182,642
-0.07(-1.82%)
Sep 18, 2006
3.774
3.800
3.735
3.748
234,041
-0.03(-0.69%)
Sep 15, 2006
3.729
3.787
3.714
3.774
584,045
+0.06(+1.69%)
Sep 14, 2006
3.656
3.716
3.656
3.711
233,903
+0.04(+1.00%)
Sep 13, 2006
3.612
3.674
3.580
3.674
196,583
+0.07(+2.04%)
Sep 12, 2006
3.593
3.612
3.577
3.601
226,160
+0.04(+1.03%)
Sep 11, 2006
3.538
3.577
3.536
3.564
3,367,857
+0.02(+0.52%)
Sep 08, 2006
3.530
3.585
3.525
3.546
237,252
+0.01(+0.30%)
Sep 07, 2006
3.570
3.614
3.525
3.536
445,218
-0.03(-0.81%)
Sep 06, 2006
3.596
3.625
3.562
3.564
336,124
-0.05(-1.38%)
Sep 05, 2006
3.638
3.648
3.596
3.614
143,061
-0.03(-0.93%)
Sep 01, 2006
3.667
3.667
3.622
3.648
183,810
+0.01(+0.14%)
Aug 31, 2006
3.622
3.674
3.604
3.643
203,948
+0.04(+1.02%)
Aug 30, 2006
3.575
3.614
3.549
3.606
209,382
+0.03(+0.88%)
Aug 29, 2006
3.572
3.578
3.551
3.575
281,793
+0.01(+0.29%)
Aug 28, 2006
3.583
3.609
3.546
3.564
171,023
+0.01(+0.15%)
Aug 25, 2006
3.549
3.588
3.549
3.559
120,365
+0.00(+0.07%)
Aug 24, 2006
3.575
3.588
3.549
3.557
195,697
-0.01(-0.29%)
Aug 23, 2006
3.614
3.648
3.551
3.567
236,958
-0.04(-1.02%)
Aug 22, 2006
3.562
3.638
3.557
3.604
165,440
+0.04(+1.10%)
Aug 21, 2006
3.656
3.656
3.557
3.564
204,384
-0.08(-2.23%)
Aug 18, 2006
3.638
3.659
3.588
3.646
192,386
+0.04(+1.02%)
Aug 17, 2006
3.559
3.617
3.559
3.609
184,727
+0.03(+0.73%)
Aug 16, 2006
3.612
3.612
3.530
3.583
327,945
-0.02(-0.51%)
Aug 15, 2006
3.543
3.601
3.530
3.601
196,900
+0.07(+1.85%)
Aug 14, 2006
3.577
3.596
3.525
3.536
142,584
-0.03(-0.74%)
Aug 11, 2006
3.606
3.609
3.538
3.562
191,077
-0.04(-1.09%)
Aug 10, 2006
3.546
3.622
3.522
3.601
212,184
+0.05(+1.48%)
Aug 09, 2006
3.596
3.612
3.549
3.549
297,727
-0.03(-0.88%)
Aug 08, 2006
3.651
3.653
3.577
3.580
380,787
-0.08(-2.29%)
Aug 07, 2006
3.669
3.674
3.601
3.664
328,094
-0.02(-0.50%)
Aug 04, 2006
3.719
3.729
3.656
3.682
149,629
+0.00(+0.07%)
Aug 03, 2006
3.693
3.716
3.575
3.680
437,791
-0.04(-1.13%)
Aug 02, 2006
3.824
3.910
3.719
3.722
243,338
-0.07(-1.73%)
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
.