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
)
14.17
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 20, 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 28, 2008
1.171
1.286
1.083
1.283
239,735
+0.15(+13.59%)
Nov 26, 2008
1.039
1.137
0.8876
1.130
310,188
+0.06(+5.85%)
Nov 25, 2008
1.057
1.067
0.9813
1.067
126,114
+0.01(+0.49%)
Nov 24, 2008
0.9110
1.190
0.8746
1.062
342,468
+0.16(+17.92%)
Nov 21, 2008
0.8485
0.9110
0.7939
0.9006
481,511
+0.06(+6.79%)
Nov 20, 2008
0.7913
0.9032
0.7809
0.8433
370,322
+0.04(+4.85%)
Nov 19, 2008
0.9136
0.9344
0.8017
0.8043
212,546
-0.12(-13.20%)
Nov 18, 2008
0.9344
0.9344
0.8772
0.9266
266,490
-0.01(-0.84%)
Nov 17, 2008
0.9631
0.9631
0.9162
0.9344
335,145
-0.05(-4.77%)
Nov 14, 2008
1.041
1.041
0.9813
0.9813
120,543
-0.09(-8.05%)
Nov 13, 2008
1.041
1.104
0.9162
1.067
266,813
+0.04(+3.80%)
Nov 12, 2008
1.177
1.200
1.028
1.028
270,728
-0.18(-14.87%)
Nov 11, 2008
1.190
1.291
1.171
1.208
237,184
+0.00(+0.00%)
Nov 10, 2008
1.361
1.393
1.205
1.208
161,156
-0.11(-8.12%)
Nov 07, 2008
1.296
1.380
1.247
1.314
144,494
+0.03(+2.43%)
Nov 06, 2008
1.257
1.304
1.249
1.283
199,068
+0.01(+0.82%)
Nov 05, 2008
1.473
1.473
1.262
1.273
234,575
-0.16(-11.41%)
Nov 04, 2008
1.536
1.549
1.364
1.437
234,568
-0.10(-6.60%)
Nov 03, 2008
1.515
1.551
1.317
1.538
325,198
+0.09(+6.10%)
Oct 31, 2008
1.260
1.494
1.174
1.450
477,669
+0.22(+18.26%)
Oct 30, 2008
1.268
1.296
1.171
1.226
190,973
+0.04(+3.52%)
Oct 29, 2008
1.286
1.301
1.174
1.184
299,830
-0.08(-6.38%)
Oct 28, 2008
1.203
1.301
1.158
1.265
291,516
+0.11(+9.46%)
Oct 27, 2008
1.096
1.197
1.075
1.156
283,871
+0.05(+4.72%)
Oct 24, 2008
1.135
1.166
1.093
1.104
151,087
-0.15(-11.67%)
Oct 23, 2008
1.236
1.335
1.156
1.249
253,147
+0.01(+0.63%)
Oct 22, 2008
1.304
1.340
1.242
1.242
287,110
-0.08(-5.92%)
Oct 21, 2008
1.439
1.489
1.317
1.320
235,720
-0.14(-9.30%)
Oct 20, 2008
1.460
1.543
1.380
1.455
206,645
+0.01(+0.72%)
Oct 17, 2008
1.403
1.567
1.322
1.445
448,128
-0.01(-0.54%)
Oct 16, 2008
1.278
1.452
1.200
1.452
377,299
+0.19(+15.29%)
Oct 15, 2008
1.419
1.452
1.260
1.260
236,485
-0.18(-12.79%)
Oct 14, 2008
1.585
1.670
1.387
1.445
347,531
-0.05(-3.14%)
Oct 13, 2008
1.387
1.562
1.184
1.491
413,989
+0.21(+15.99%)
Oct 10, 2008
0.9891
1.325
0.9136
1.286
624,499
+0.27(+26.99%)
Oct 09, 2008
1.177
1.185
1.013
1.013
395,932
-0.13(-11.19%)
Oct 08, 2008
1.127
1.364
1.041
1.140
846,308
-0.02(-1.79%)
Oct 07, 2008
1.530
1.601
1.161
1.161
488,341
-0.34(-22.70%)
Oct 06, 2008
1.728
1.728
1.322
1.502
610,787
-0.28(-15.52%)
Oct 03, 2008
1.645
1.819
1.645
1.778
1,185,714
+0.11(+6.89%)
Oct 02, 2008
1.739
1.827
1.663
1.663
130,655
-0.08(-4.48%)
Oct 01, 2008
1.773
1.832
1.734
1.741
139,538
-0.05(-2.76%)
Sep 30, 2008
1.796
1.830
1.731
1.791
336,686
+0.08(+4.56%)
Sep 29, 2008
1.812
1.950
1.694
1.713
595,458
-0.16(-8.36%)
Sep 26, 2008
1.845
1.892
1.770
1.869
340,920
-0.04(-2.05%)
Sep 25, 2008
1.835
1.908
1.799
1.908
316,543
+0.10(+5.32%)
Sep 24, 2008
1.786
1.871
1.757
1.812
237,407
-0.01(-0.57%)
Sep 23, 2008
2.009
2.009
1.801
1.822
220,214
-0.15(-7.65%)
Sep 22, 2008
2.054
2.054
1.916
1.973
299,331
-0.09(-4.53%)
Sep 19, 2008
1.983
2.069
1.840
2.067
1,570,670
+0.12(+6.43%)
Sep 18, 2008
1.572
1.942
1.533
1.942
546,523
+0.38(+24.33%)
Sep 17, 2008
1.655
1.655
1.551
1.562
270,563
-0.14(-7.98%)
Sep 16, 2008
1.653
1.697
1.590
1.697
412,364
+0.03(+1.72%)
Sep 15, 2008
1.817
1.848
1.668
1.668
231,402
-0.19(-10.22%)
Sep 12, 2008
1.900
1.900
1.842
1.858
151,298
-0.04(-2.19%)
Sep 11, 2008
1.918
1.918
1.851
1.900
281,762
-0.06(-3.18%)
Sep 10, 2008
1.913
1.976
1.835
1.963
313,020
+0.07(+3.86%)
Sep 09, 2008
1.989
1.989
1.887
1.890
225,458
-0.08(-3.84%)
Sep 08, 2008
1.952
1.999
1.903
1.965
148,336
+0.06(+3.00%)
Sep 05, 2008
1.908
1.942
1.895
1.908
271,942
+0.00(+0.00%)
Sep 04, 2008
1.897
1.942
1.895
1.908
165,667
-0.01(-0.68%)
Sep 03, 2008
1.900
1.929
1.887
1.921
126,756
+0.01(+0.41%)
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
.