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
)
14.22
+0.13 (+0.92%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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, 2010
2.209
2.220
2.178
2.187
173,049
-0.02(-1.02%)
Nov 29, 2010
2.189
2.220
2.139
2.209
137,581
+0.01(+0.51%)
Nov 26, 2010
2.195
2.223
2.168
2.198
128,778
-0.03(-1.14%)
Nov 24, 2010
2.198
2.223
2.223
2.223
168,931
+0.06(+2.73%)
Nov 23, 2010
2.192
2.206
2.158
2.164
78,783
-0.06(-2.53%)
Nov 22, 2010
2.175
2.223
2.141
2.220
164,702
+0.04(+1.94%)
Nov 19, 2010
2.167
2.187
2.144
2.178
162,186
+0.01(+0.65%)
Nov 18, 2010
2.141
2.170
2.127
2.164
173,952
+0.05(+2.40%)
Nov 17, 2010
2.108
2.125
2.096
2.113
106,977
+0.03(+1.21%)
Nov 16, 2010
2.085
2.122
2.066
2.088
208,234
-0.02(-1.06%)
Nov 15, 2010
2.124
2.136
2.105
2.110
87,575
+0.01(+0.40%)
Nov 12, 2010
2.071
2.138
2.071
2.102
244,062
+0.00(+0.13%)
Nov 11, 2010
2.074
2.123
2.071
2.099
174,196
+0.01(+0.27%)
Nov 10, 2010
2.102
2.130
2.046
2.094
215,708
-0.01(-0.27%)
Nov 09, 2010
2.113
2.127
2.088
2.099
198,770
-0.02(-0.79%)
Nov 08, 2010
2.113
2.137
2.099
2.116
140,216
-0.02(-0.92%)
Nov 05, 2010
2.164
2.239
2.122
2.136
195,276
-0.03(-1.17%)
Nov 04, 2010
2.082
2.166
2.082
2.161
351,952
+0.09(+4.47%)
Nov 03, 2010
2.066
2.080
2.060
2.068
398,591
-0.01(-0.40%)
Nov 02, 2010
2.066
2.077
2.040
2.077
223,182
+0.04(+2.06%)
Nov 01, 2010
2.043
2.057
2.015
2.035
236,698
-0.00(-0.14%)
Oct 29, 2010
2.026
2.056
2.001
2.038
154,421
+0.01(+0.41%)
Oct 28, 2010
2.052
2.052
1.996
2.029
135,686
-0.01(-0.41%)
Oct 27, 2010
2.040
2.080
2.004
2.038
193,371
-0.02(-0.82%)
Oct 25, 2010
2.071
2.082
2.021
2.054
96,385
-0.01(-0.27%)
Oct 22, 2010
2.038
2.091
2.032
2.060
147,386
+0.03(+1.24%)
Oct 21, 2010
2.021
2.091
1.987
2.035
368,790
+0.02(+0.83%)
Oct 20, 2010
1.993
2.066
1.993
2.018
234,490
+0.03(+1.55%)
Oct 19, 2010
2.021
2.063
1.973
1.987
277,874
-0.07(-3.27%)
Oct 18, 2010
2.046
2.077
2.002
2.054
222,200
+0.02(+0.96%)
Oct 15, 2010
2.027
2.077
1.996
2.035
377,855
+0.04(+1.95%)
Oct 14, 2010
1.985
2.002
1.938
1.996
211,204
+0.00(+0.14%)
Oct 13, 2010
1.979
2.004
1.938
1.993
374,302
+0.03(+1.56%)
Oct 12, 2010
1.985
1.996
1.926
1.963
329,737
-0.03(-1.54%)
Oct 11, 2010
2.004
2.007
1.985
1.993
203,876
-0.01(-0.56%)
Oct 08, 2010
1.929
2.021
1.921
2.004
280,143
+0.08(+4.20%)
Oct 07, 2010
1.932
1.971
1.921
1.924
337,069
+0.01(+0.58%)
Oct 06, 2010
1.882
1.932
1.876
1.912
250,493
+0.02(+1.03%)
Oct 05, 2010
1.857
1.899
1.809
1.893
581,312
+0.05(+2.87%)
Oct 04, 2010
1.893
1.932
1.809
1.840
372,032
-0.08(-4.06%)
Oct 01, 2010
1.879
1.932
1.843
1.918
306,704
+0.05(+2.84%)
Sep 30, 2010
1.907
1.921
1.865
1.865
270,652
-0.02(-1.03%)
Sep 29, 2010
1.879
1.912
1.857
1.885
226,001
-0.01(-0.59%)
Sep 28, 2010
1.882
1.912
1.868
1.896
263,364
+0.01(+0.59%)
Sep 27, 2010
1.865
1.918
1.865
1.885
206,161
+0.01(+0.59%)
Sep 24, 2010
1.801
1.873
1.801
1.873
290,657
+0.10(+5.49%)
Sep 23, 2010
1.796
1.873
1.773
1.776
191,185
-0.04(-2.30%)
Sep 22, 2010
1.868
1.896
1.787
1.818
443,029
-0.07(-3.69%)
Sep 21, 2010
1.929
1.929
1.862
1.887
130,300
-0.04(-2.16%)
Sep 20, 2010
1.871
1.932
1.851
1.929
334,418
+0.07(+3.74%)
Sep 17, 2010
1.873
1.896
1.851
1.860
317,249
+0.00(+0.00%)
Sep 15, 2010
1.810
1.882
1.799
1.860
202,752
+0.04(+1.97%)
Sep 14, 2010
1.826
1.880
1.807
1.824
152,951
-0.02(-0.90%)
Sep 13, 2010
1.785
1.854
1.785
1.840
297,291
+0.08(+4.40%)
Sep 10, 2010
1.782
1.799
1.757
1.763
454,748
-0.01(-0.31%)
Sep 09, 2010
1.777
1.799
1.757
1.768
194,357
+0.02(+0.95%)
Sep 08, 2010
1.727
1.752
1.692
1.752
221,702
+0.04(+2.43%)
Sep 07, 2010
1.790
1.793
1.696
1.710
211,801
-0.08(-4.63%)
Sep 03, 2010
1.724
1.799
1.724
1.793
231,756
+0.07(+4.18%)
Sep 02, 2010
1.718
1.739
1.689
1.721
120,749
-0.01(-0.64%)
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
.