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, 2016
4.010
4.010
3.894
3.942
218,831
+0.00(+0.00%)
Nov 29, 2016
3.850
3.944
3.850
3.942
222,319
+0.08(+2.00%)
Nov 28, 2016
3.908
3.937
3.850
3.865
382,139
-0.07(-1.84%)
Nov 25, 2016
3.923
3.942
3.879
3.937
263,563
+0.03(+0.74%)
Nov 23, 2016
3.908
3.908
3.908
0
-0.01(-0.25%)
Nov 22, 2016
3.961
3.976
3.884
3.918
359,863
-0.02(-0.61%)
Nov 21, 2016
3.961
3.981
3.903
3.942
229,831
-0.01(-0.25%)
Nov 18, 2016
3.990
3.990
3.874
3.952
431,022
+0.00(+0.12%)
Nov 17, 2016
3.932
3.947
3.913
3.947
231,679
+0.02(+0.62%)
Nov 16, 2016
3.879
3.961
3.879
3.923
303,125
+0.02(+0.62%)
Nov 15, 2016
3.947
3.952
3.855
3.898
365,783
-0.00(-0.09%)
Nov 14, 2016
3.868
3.919
3.854
3.902
438,866
+0.08(+2.01%)
Nov 11, 2016
3.777
3.840
3.777
3.825
266,205
+0.03(+0.89%)
Nov 10, 2016
3.739
3.820
3.739
3.792
396,061
+0.07(+1.94%)
Nov 09, 2016
3.623
3.758
3.604
3.719
606,362
+0.07(+1.84%)
Nov 08, 2016
3.700
3.700
3.623
3.652
420,957
-0.01(-0.26%)
Nov 07, 2016
3.691
3.729
3.628
3.662
456,745
+0.02(+0.53%)
Nov 04, 2016
3.633
3.740
3.614
3.643
461,317
+0.03(+0.93%)
Nov 03, 2016
3.969
3.974
3.441
3.609
1,565,208
-0.43(-10.60%)
Nov 02, 2016
4.099
4.118
4.022
4.037
300,419
-0.06(-1.52%)
Nov 01, 2016
4.099
4.152
4.085
4.099
238,087
+0.00(+0.00%)
Oct 31, 2016
4.205
4.225
4.090
4.099
303,029
-0.08(-1.84%)
Oct 28, 2016
4.152
4.181
4.114
4.176
196,741
+0.04(+0.93%)
Oct 27, 2016
4.133
4.171
4.128
4.138
149,063
+0.01(+0.23%)
Oct 26, 2016
4.224
4.224
4.128
4.128
353,768
-0.11(-2.61%)
Oct 25, 2016
4.229
4.248
4.176
4.238
138,061
+0.00(+0.00%)
Oct 24, 2016
4.181
4.253
4.166
4.238
190,704
+0.06(+1.50%)
Oct 21, 2016
4.229
4.229
4.142
4.176
176,542
-0.05(-1.14%)
Oct 20, 2016
4.210
4.224
4.181
4.224
116,663
+0.03(+0.69%)
Oct 19, 2016
4.162
4.223
4.162
4.195
186,765
+0.01(+0.14%)
Oct 18, 2016
4.127
4.232
4.127
4.189
289,261
+0.08(+1.86%)
Oct 17, 2016
4.270
4.289
4.075
4.113
961,964
-0.18(-4.12%)
Oct 14, 2016
4.342
4.366
4.270
4.289
220,894
-0.05(-1.21%)
Oct 13, 2016
4.294
4.342
4.270
4.342
224,086
+0.02(+0.55%)
Oct 12, 2016
4.270
4.323
4.261
4.318
166,574
+0.07(+1.57%)
Oct 11, 2016
4.280
4.304
4.246
4.251
220,515
-0.05(-1.22%)
Oct 10, 2016
4.285
4.318
4.275
4.304
208,336
+0.03(+0.78%)
Oct 07, 2016
4.285
4.294
4.268
4.270
194,096
-0.01(-0.22%)
Oct 06, 2016
4.285
4.294
4.266
4.280
219,068
+0.00(+0.11%)
Oct 05, 2016
4.280
4.294
4.266
4.275
287,666
+0.00(+0.11%)
Oct 04, 2016
4.270
4.289
4.246
4.270
345,559
+0.02(+0.45%)
Oct 03, 2016
4.256
4.285
4.242
4.251
197,131
+0.01(+0.22%)
Sep 30, 2016
4.227
4.289
4.215
4.242
336,032
+0.02(+0.45%)
Sep 29, 2016
4.227
4.242
4.175
4.223
201,803
-0.00(-0.11%)
Sep 28, 2016
4.204
4.232
4.161
4.227
217,165
+0.04(+1.03%)
Sep 27, 2016
4.213
4.237
4.161
4.184
387,049
-0.01(-0.34%)
Sep 26, 2016
4.242
4.266
4.199
4.199
192,076
-0.04(-1.01%)
Sep 23, 2016
4.261
4.289
4.232
4.242
205,502
-0.00(-0.11%)
Sep 22, 2016
4.242
4.280
4.232
4.246
222,250
+0.00(+0.11%)
Sep 21, 2016
4.246
4.266
4.199
4.242
243,217
+0.00(+0.00%)
Sep 20, 2016
4.223
4.289
4.199
4.242
572,825
+0.02(+0.57%)
Sep 19, 2016
4.189
4.246
4.180
4.218
288,961
+0.06(+1.52%)
Sep 16, 2016
4.169
4.188
4.121
4.155
213,555
-0.01(-0.34%)
Sep 15, 2016
4.126
4.197
4.106
4.169
365,469
+0.06(+1.50%)
Sep 14, 2016
4.084
4.131
4.027
4.107
272,955
+0.04(+0.93%)
Sep 13, 2016
4.079
4.112
4.046
4.069
327,216
-0.04(-1.04%)
Sep 12, 2016
4.112
4.131
3.923
4.112
1,043,434
-0.04(-1.03%)
Sep 09, 2016
4.245
4.245
4.126
4.155
402,798
-0.08(-1.79%)
Sep 08, 2016
4.240
4.249
4.150
4.230
479,137
+0.02(+0.56%)
Sep 07, 2016
4.339
4.358
4.003
4.207
1,814,504
-0.14(-3.27%)
Sep 06, 2016
4.363
4.363
4.320
4.349
355,554
+0.00(+0.00%)
Sep 02, 2016
4.339
4.349
4.349
4.349
246,763
+0.00(+0.00%)
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
.