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
)
14.21
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 15, 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, 2015
3.395
3.430
3.351
3.426
429,289
+0.04(+1.16%)
Nov 27, 2015
3.382
3.408
3.356
3.386
128,828
-0.01(-0.39%)
Nov 25, 2015
3.400
3.400
3.400
3.400
204,978
-0.02(-0.51%)
Nov 24, 2015
3.356
3.426
3.356
3.417
332,077
+0.06(+1.69%)
Nov 23, 2015
3.330
3.369
3.308
3.360
265,571
+0.03(+0.92%)
Nov 20, 2015
3.308
3.347
3.290
3.330
320,043
-0.01(-0.39%)
Nov 19, 2015
3.347
3.356
3.286
3.343
236,794
-0.03(-0.78%)
Nov 18, 2015
3.273
3.395
3.273
3.369
360,226
+0.10(+2.95%)
Nov 17, 2015
3.268
3.312
3.264
3.273
179,657
-0.02(-0.53%)
Nov 16, 2015
3.273
3.312
3.259
3.290
135,881
-0.00(-0.13%)
Nov 13, 2015
3.264
3.294
3.207
3.294
249,058
+0.04(+1.11%)
Nov 12, 2015
3.258
3.276
3.174
3.258
325,343
-0.00(-0.13%)
Nov 11, 2015
3.315
3.316
3.258
3.263
291,686
-0.07(-1.96%)
Nov 10, 2015
3.337
3.345
3.306
3.328
247,158
-0.01(-0.26%)
Nov 09, 2015
3.363
3.367
3.297
3.337
348,186
-0.02(-0.52%)
Nov 06, 2015
3.389
3.410
3.332
3.354
263,521
-0.04(-1.15%)
Nov 05, 2015
3.363
3.397
3.354
3.393
310,107
+0.03(+0.77%)
Nov 04, 2015
3.323
3.367
3.306
3.367
276,105
+0.06(+1.84%)
Nov 03, 2015
3.293
3.332
3.284
3.306
204,924
+0.00(+0.00%)
Nov 02, 2015
3.254
3.345
3.254
3.306
329,935
+0.05(+1.60%)
Oct 30, 2015
3.341
3.341
3.237
3.254
341,147
-0.07(-2.09%)
Oct 29, 2015
3.293
3.367
3.284
3.323
543,296
+0.04(+1.32%)
Oct 28, 2015
3.263
3.304
3.241
3.280
145,724
+0.03(+0.80%)
Oct 27, 2015
3.289
3.289
3.241
3.254
182,226
-0.03(-0.93%)
Oct 26, 2015
3.293
3.306
3.280
3.284
179,172
-0.00(-0.13%)
Oct 23, 2015
3.284
3.315
3.258
3.289
313,521
+0.02(+0.53%)
Oct 22, 2015
3.289
3.319
3.267
3.271
239,168
-0.01(-0.23%)
Oct 21, 2015
3.283
3.309
3.266
3.279
252,523
+0.01(+0.26%)
Oct 20, 2015
3.214
3.275
3.214
3.270
259,727
+0.04(+1.34%)
Oct 19, 2015
3.206
3.240
3.137
3.227
361,545
+0.01(+0.40%)
Oct 16, 2015
3.193
3.214
3.150
3.214
219,019
+0.02(+0.67%)
Oct 15, 2015
3.163
3.210
3.128
3.193
372,539
+0.03(+0.82%)
Oct 14, 2015
3.158
3.227
3.141
3.167
283,353
-0.00(-0.14%)
Oct 13, 2015
3.193
3.229
3.150
3.171
304,726
-0.05(-1.47%)
Oct 12, 2015
3.210
3.249
3.188
3.219
243,822
+0.01(+0.27%)
Oct 09, 2015
3.193
3.232
3.171
3.210
201,687
+0.03(+0.95%)
Oct 08, 2015
3.124
3.210
3.124
3.180
391,914
+0.05(+1.65%)
Oct 07, 2015
3.124
3.155
3.111
3.128
205,222
+0.03(+0.83%)
Oct 06, 2015
3.081
3.111
3.081
3.102
224,202
+0.02(+0.70%)
Oct 05, 2015
3.046
3.098
3.038
3.081
295,334
+0.05(+1.71%)
Oct 02, 2015
3.051
3.051
2.999
3.029
218,506
-0.04(-1.26%)
Oct 01, 2015
3.025
3.076
2.999
3.068
237,695
+0.03(+1.14%)
Sep 30, 2015
2.960
3.059
2.917
3.033
645,842
+0.12(+4.14%)
Sep 29, 2015
3.016
3.038
2.904
2.913
978,096
-0.11(-3.70%)
Sep 28, 2015
3.098
3.107
2.973
3.025
1,020,591
-0.08(-2.64%)
Sep 25, 2015
3.145
3.171
3.102
3.107
245,421
-0.03(-0.96%)
Sep 24, 2015
3.124
3.141
3.094
3.137
188,358
-0.00(-0.14%)
Sep 23, 2015
3.120
3.158
3.111
3.141
211,161
+0.02(+0.55%)
Sep 22, 2015
3.098
3.124
3.094
3.124
208,301
+0.00(+0.14%)
Sep 21, 2015
3.128
3.141
3.102
3.120
318,972
-0.01(-0.41%)
Sep 18, 2015
3.128
3.145
3.120
3.132
246,540
-0.03(-0.95%)
Sep 17, 2015
3.167
3.171
3.128
3.163
282,722
-0.01(-0.24%)
Sep 16, 2015
3.174
3.174
3.174
3.170
204,212
+0.00(+0.00%)
Sep 15, 2015
3.179
3.179
3.149
3.170
256,966
+0.01(+0.27%)
Sep 14, 2015
3.153
3.183
3.140
3.162
165,848
+0.01(+0.48%)
Sep 11, 2015
3.162
3.162
3.106
3.147
259,127
-0.01(-0.47%)
Sep 10, 2015
3.153
3.179
3.140
3.162
160,516
+0.01(+0.27%)
Sep 09, 2015
3.204
3.213
3.110
3.153
352,097
-0.04(-1.20%)
Sep 08, 2015
3.196
3.217
3.183
3.192
206,223
+0.01(+0.40%)
Sep 04, 2015
3.179
3.179
3.179
3.179
215,098
-0.01(-0.27%)
Sep 03, 2015
3.183
3.217
3.179
3.187
174,885
+0.00(+0.13%)
Sep 02, 2015
3.162
3.200
3.140
3.183
249,449
+0.04(+1.22%)
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
.