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
)
14.30
+0.10 (+0.70%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 30, 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 (%)
Dec 30, 2005
3.546
3.627
3.528
3.559
249,413
+0.02(+0.44%)
Dec 29, 2005
3.635
3.635
3.525
3.543
274,336
-0.08(-2.31%)
Dec 28, 2005
3.575
3.632
3.536
3.627
182,516
+0.08(+2.14%)
Dec 27, 2005
3.575
3.598
3.551
3.551
295,539
-0.01(-0.37%)
Dec 23, 2005
3.572
3.596
3.538
3.564
278,597
+0.00(+0.00%)
Dec 22, 2005
3.499
3.598
3.499
3.564
301,877
+0.05(+1.34%)
Dec 21, 2005
3.564
3.577
3.504
3.517
237,000
-0.02(-0.52%)
Dec 20, 2005
3.517
3.598
3.512
3.536
493,512
-0.01(-0.15%)
Dec 19, 2005
3.588
3.609
3.515
3.541
290,380
-0.09(-2.38%)
Dec 16, 2005
3.627
3.635
3.551
3.627
563,113
+0.02(+0.58%)
Dec 15, 2005
3.612
3.630
3.554
3.606
218,718
-0.01(-0.15%)
Dec 14, 2005
3.630
3.640
3.588
3.612
243,533
-0.01(-0.29%)
Dec 13, 2005
3.630
3.638
3.570
3.622
300,506
+0.02(+0.58%)
Dec 12, 2005
3.604
3.630
3.562
3.601
289,223
+0.03(+0.73%)
Dec 09, 2005
3.575
3.635
3.562
3.575
396,121
-0.02(-0.44%)
Dec 08, 2005
3.572
3.614
3.567
3.591
245,969
+0.03(+0.81%)
Dec 07, 2005
3.623
3.640
3.551
3.562
500,339
-0.05(-1.31%)
Dec 06, 2005
3.614
3.653
3.572
3.609
374,536
-0.00(-0.07%)
Dec 05, 2005
3.669
3.669
3.588
3.612
384,380
-0.05(-1.36%)
Dec 02, 2005
3.635
3.685
3.630
3.661
216,064
+0.03(+0.79%)
Dec 01, 2005
3.716
3.716
3.630
3.632
367,934
-0.03(-0.86%)
Nov 30, 2005
3.690
3.742
3.651
3.664
330,759
-0.03(-0.78%)
Nov 29, 2005
3.687
3.711
3.656
3.693
269,208
+0.05(+1.37%)
Nov 28, 2005
3.740
3.740
3.640
3.643
257,680
-0.03(-0.71%)
Nov 25, 2005
3.674
3.732
3.667
3.669
53,044
-0.04(-1.06%)
Nov 23, 2005
3.722
3.790
3.661
3.708
193,039
-0.04(-0.98%)
Nov 22, 2005
3.816
3.834
3.732
3.745
121,178
-0.05(-1.31%)
Nov 21, 2005
3.724
3.797
3.701
3.795
128,238
+0.05(+1.26%)
Nov 18, 2005
3.860
3.860
3.719
3.748
193,047
-0.05(-1.31%)
Nov 17, 2005
3.779
3.902
3.735
3.797
223,032
+0.08(+2.04%)
Nov 16, 2005
3.745
3.774
3.669
3.722
176,304
-0.05(-1.32%)
Nov 15, 2005
3.816
3.816
3.735
3.771
86,909
-0.04(-1.17%)
Nov 14, 2005
3.923
3.928
3.797
3.816
71,887
-0.07(-1.69%)
Nov 11, 2005
3.928
3.928
3.813
3.881
104,721
+0.00(+0.00%)
Nov 10, 2005
3.829
3.915
3.795
3.881
122,454
+0.08(+2.07%)
Nov 09, 2005
3.824
3.850
3.748
3.803
139,995
-0.02(-0.55%)
Nov 08, 2005
3.832
3.837
3.771
3.824
55,720
-0.01(-0.34%)
Nov 07, 2005
3.850
3.900
3.813
3.837
94,763
+0.04(+0.96%)
Nov 04, 2005
3.797
3.902
3.753
3.800
50,356
+0.03(+0.69%)
Nov 03, 2005
3.863
3.915
3.735
3.774
146,395
-0.08(-1.97%)
Nov 02, 2005
3.790
3.850
3.732
3.850
105,962
+0.08(+2.08%)
Nov 01, 2005
3.756
3.792
3.706
3.771
70,345
+0.05(+1.34%)
Oct 31, 2005
3.680
3.766
3.640
3.722
135,646
+0.06(+1.50%)
Oct 28, 2005
3.669
3.677
3.570
3.667
121,927
+0.04(+1.16%)
Oct 27, 2005
3.664
3.672
3.596
3.625
145,955
-0.02(-0.65%)
Oct 26, 2005
3.685
3.753
3.604
3.648
200,867
-0.02(-0.50%)
Oct 25, 2005
3.719
3.732
3.627
3.667
128,563
-0.09(-2.30%)
Oct 24, 2005
3.706
3.758
3.627
3.753
111,965
+0.05(+1.42%)
Oct 21, 2005
3.656
3.706
3.617
3.701
125,092
+0.07(+1.95%)
Oct 20, 2005
3.669
3.690
3.625
3.630
75,118
-0.05(-1.35%)
Oct 19, 2005
3.601
3.711
3.601
3.680
355,609
+0.03(+0.93%)
Oct 18, 2005
3.640
3.672
3.606
3.646
200,630
+0.00(+0.00%)
Oct 17, 2005
3.653
3.693
3.617
3.646
99,429
-0.01(-0.14%)
Oct 14, 2005
3.729
3.729
3.627
3.651
223,773
-0.04(-1.06%)
Oct 13, 2005
3.695
3.729
3.617
3.690
226,121
+0.04(+1.08%)
Oct 12, 2005
3.792
3.818
3.562
3.651
299,155
-0.14(-3.60%)
Oct 11, 2005
3.808
3.818
3.745
3.787
125,550
+0.01(+0.35%)
Oct 10, 2005
3.826
3.858
3.727
3.774
98,967
-0.02(-0.55%)
Oct 07, 2005
3.897
3.897
3.771
3.795
187,407
-0.08(-1.96%)
Oct 06, 2005
3.918
3.918
3.826
3.871
141,351
-0.01(-0.27%)
Oct 05, 2005
3.928
3.928
3.837
3.881
429,620
-0.04(-0.94%)
Oct 04, 2005
3.915
3.955
3.850
3.918
426,435
+0.02(+0.54%)
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
.