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 (%)
Nov 30, 2007
2.936
3.017
2.928
2.972
365,485
-0.02(-0.70%)
Nov 29, 2007
2.970
3.004
2.920
2.993
350,286
+0.04(+1.32%)
Nov 28, 2007
2.931
2.978
2.918
2.954
227,433
+0.03(+0.89%)
Nov 27, 2007
2.918
2.933
2.866
2.928
266,406
+0.01(+0.18%)
Nov 26, 2007
2.881
2.926
2.842
2.923
485,921
+0.01(+0.27%)
Nov 23, 2007
2.848
2.915
2.848
2.915
85,221
+0.08(+2.85%)
Nov 21, 2007
2.814
2.837
2.778
2.835
227,349
+0.00(+0.09%)
Nov 20, 2007
2.871
2.900
2.811
2.832
167,054
-0.06(-1.98%)
Nov 19, 2007
2.889
2.915
2.863
2.889
259,490
+0.00(+0.00%)
Nov 16, 2007
2.910
2.926
2.871
2.889
249,102
-0.03(-0.89%)
Nov 15, 2007
2.876
2.918
2.871
2.915
151,432
+0.04(+1.54%)
Nov 14, 2007
2.876
2.944
2.871
2.871
268,507
-0.01(-0.18%)
Nov 13, 2007
2.959
2.988
2.811
2.876
267,301
-0.08(-2.56%)
Nov 12, 2007
2.980
3.001
2.920
2.952
208,792
-0.04(-1.22%)
Nov 09, 2007
3.009
3.027
2.970
2.988
99,271
-0.03(-0.95%)
Nov 08, 2007
3.032
3.064
2.996
3.017
192,837
-0.01(-0.43%)
Nov 07, 2007
3.103
3.118
3.009
3.030
218,593
-0.04(-1.36%)
Nov 06, 2007
3.048
3.113
3.025
3.071
166,846
+0.02(+0.51%)
Nov 05, 2007
3.035
3.108
3.006
3.056
256,747
+0.00(+0.00%)
Nov 02, 2007
3.139
3.168
3.032
3.056
303,434
-0.09(-2.81%)
Nov 01, 2007
3.196
3.235
3.139
3.144
189,398
-0.05(-1.47%)
Oct 31, 2007
3.207
3.257
3.162
3.191
428,135
+0.02(+0.74%)
Oct 30, 2007
3.175
3.191
3.136
3.168
204,681
+0.01(+0.41%)
Oct 29, 2007
3.191
3.228
3.155
3.155
168,986
-0.04(-1.22%)
Oct 26, 2007
3.256
3.264
3.160
3.194
180,831
-0.06(-1.84%)
Oct 25, 2007
3.303
3.303
3.243
3.254
180,089
-0.04(-1.26%)
Oct 24, 2007
3.264
3.295
3.222
3.295
126,756
+0.04(+1.12%)
Oct 23, 2007
3.228
3.264
3.204
3.259
152,846
+0.04(+1.21%)
Oct 22, 2007
3.162
3.222
3.136
3.220
235,509
+0.02(+0.73%)
Oct 19, 2007
3.230
3.267
3.126
3.196
160,749
-0.07(-2.15%)
Oct 18, 2007
3.272
3.274
3.230
3.267
79,116
+0.00(+0.00%)
Oct 17, 2007
3.248
3.277
3.230
3.267
46,210
+0.01(+0.40%)
Oct 16, 2007
3.204
3.254
3.202
3.254
114,220
+0.04(+1.21%)
Oct 15, 2007
3.225
3.259
3.196
3.215
160,134
-0.02(-0.72%)
Oct 12, 2007
3.238
3.259
3.228
3.238
93,884
+0.01(+0.32%)
Oct 11, 2007
3.254
3.290
3.217
3.228
192,837
-0.01(-0.40%)
Oct 10, 2007
3.207
3.261
3.207
3.241
282,538
+0.01(+0.24%)
Oct 09, 2007
3.251
3.251
3.209
3.233
156,158
-0.03(-0.80%)
Oct 08, 2007
3.248
3.261
3.209
3.259
145,232
+0.01(+0.32%)
Oct 05, 2007
3.256
3.256
3.222
3.248
132,423
-0.01(-0.27%)
Oct 04, 2007
3.251
3.261
3.238
3.257
80,707
-0.00(-0.05%)
Oct 03, 2007
3.280
3.280
3.220
3.259
98,936
-0.01(-0.24%)
Oct 02, 2007
3.300
3.311
3.254
3.267
109,874
-0.03(-1.03%)
Oct 01, 2007
3.332
3.332
3.291
3.300
99,021
-0.04(-1.25%)
Sep 28, 2007
3.384
3.384
3.332
3.342
123,079
-0.03(-0.77%)
Sep 27, 2007
3.259
3.368
3.212
3.368
294,636
+0.13(+4.02%)
Sep 26, 2007
3.246
3.277
3.222
3.238
163,189
-0.02(-0.48%)
Sep 25, 2007
3.264
3.298
3.254
3.254
144,667
-0.01(-0.16%)
Sep 24, 2007
3.256
3.287
3.254
3.259
156,884
+0.00(+0.08%)
Sep 21, 2007
3.267
3.269
3.217
3.256
103,447
+0.00(+0.08%)
Sep 20, 2007
3.300
3.330
3.212
3.254
179,290
-0.08(-2.34%)
Sep 19, 2007
3.386
3.386
3.308
3.332
119,333
-0.06(-1.77%)
Sep 18, 2007
3.399
3.399
3.345
3.392
92,666
-0.01(-0.15%)
Sep 17, 2007
3.345
3.405
3.332
3.397
178,572
+0.04(+1.19%)
Sep 14, 2007
3.329
3.358
3.282
3.357
115,464
+0.03(+0.99%)
Sep 13, 2007
3.298
3.326
3.285
3.324
94,169
+0.03(+0.79%)
Sep 12, 2007
3.265
3.308
3.256
3.298
142,876
+0.02(+0.56%)
Sep 11, 2007
3.272
3.306
3.157
3.280
171,445
+0.00(+0.00%)
Sep 10, 2007
3.295
3.300
3.259
3.280
97,319
-0.01(-0.40%)
Sep 07, 2007
3.303
3.316
3.267
3.293
173,285
-0.02(-0.47%)
Sep 06, 2007
3.293
3.313
3.280
3.308
150,672
+0.02(+0.71%)
Sep 05, 2007
3.251
3.303
3.230
3.285
270,947
+0.04(+1.12%)
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
.