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
)
14.28
-0.02 (-0.14%)
Streaming Delayed Price
Updated: 12:58 PM EDT, May 1, 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 (%)
Feb 27, 2009
1.065
1.144
0.9345
1.058
330,133
+0.13(+13.80%)
Feb 26, 2009
0.8717
1.008
0.8717
0.9293
190,055
+0.07(+8.23%)
Feb 25, 2009
0.8115
0.8900
0.7722
0.8586
217,519
+0.04(+5.13%)
Feb 24, 2009
0.7643
1.047
0.7382
0.8167
374,666
+0.07(+8.71%)
Feb 23, 2009
0.9371
0.9371
0.7408
0.7513
280,821
-0.17(-18.70%)
Feb 20, 2009
0.9607
0.9659
0.9188
0.9240
322,840
-0.04(-4.34%)
Feb 19, 2009
1.016
1.047
0.9659
0.9659
125,397
-0.03(-3.40%)
Feb 18, 2009
1.047
1.097
0.9895
0.9999
140,781
-0.03(-2.55%)
Feb 17, 2009
1.068
1.073
1.013
1.026
265,036
-0.04(-3.69%)
Feb 13, 2009
1.047
1.110
1.003
1.065
213,286
+0.01(+0.74%)
Feb 12, 2009
1.013
1.128
1.013
1.058
148,662
-0.04(-4.04%)
Feb 11, 2009
1.133
1.154
1.078
1.102
116,507
-0.01(-0.94%)
Feb 10, 2009
1.275
1.280
1.112
1.112
344,563
-0.17(-13.27%)
Feb 09, 2009
1.304
1.322
1.259
1.283
157,178
-0.04(-2.78%)
Feb 06, 2009
1.293
1.374
1.236
1.319
191,785
+0.03(+2.44%)
Feb 05, 2009
1.128
1.311
1.128
1.288
291,747
+0.13(+11.31%)
Feb 04, 2009
1.505
1.516
1.157
1.157
356,956
-0.35(-23.26%)
Feb 03, 2009
1.468
1.508
1.343
1.508
180,317
+0.05(+3.41%)
Feb 02, 2009
1.361
1.466
1.270
1.458
288,175
+0.12(+9.22%)
Jan 30, 2009
1.492
1.492
1.335
1.335
377,467
-0.09(-6.59%)
Jan 29, 2009
1.468
1.468
1.387
1.429
266,942
-0.07(-4.71%)
Jan 28, 2009
1.374
1.526
1.293
1.500
239,700
+0.14(+10.62%)
Jan 27, 2009
1.230
1.359
1.230
1.356
112,102
+0.15(+12.36%)
Jan 26, 2009
1.154
1.243
1.122
1.207
88,042
+0.05(+4.54%)
Jan 23, 2009
1.141
1.181
1.118
1.154
138,443
-0.03(-2.43%)
Jan 22, 2009
1.191
1.241
1.175
1.183
103,877
-0.05(-4.03%)
Jan 21, 2009
1.073
1.256
1.073
1.233
163,294
+0.14(+12.68%)
Jan 20, 2009
1.343
1.385
1.089
1.094
162,931
-0.28(-20.53%)
Jan 16, 2009
1.290
1.419
1.272
1.377
328,682
+0.15(+12.15%)
Jan 15, 2009
1.178
1.296
1.047
1.228
258,197
+0.05(+4.22%)
Jan 14, 2009
1.288
1.369
1.178
1.178
200,270
-0.15(-11.07%)
Jan 13, 2009
1.272
1.353
1.272
1.325
86,747
+0.04(+3.06%)
Jan 12, 2009
1.288
1.377
1.254
1.285
192,508
-0.01(-0.81%)
Jan 09, 2009
1.534
1.565
1.285
1.296
227,883
-0.24(-15.38%)
Jan 08, 2009
1.377
1.531
1.377
1.531
73,765
+0.13(+8.94%)
Jan 07, 2009
1.377
1.434
1.374
1.406
115,659
+0.01(+0.37%)
Jan 06, 2009
1.419
1.437
1.348
1.400
153,338
-0.00(-0.19%)
Jan 05, 2009
1.351
1.403
1.301
1.403
171,087
+0.06(+4.28%)
Jan 02, 2009
1.280
1.361
1.154
1.345
206,918
+0.06(+4.68%)
Dec 31, 2008
1.081
1.285
1.024
1.285
470,319
+0.23(+22.14%)
Dec 30, 2008
1.076
1.107
0.9476
1.052
971,578
+0.00(+0.00%)
Dec 29, 2008
1.107
1.196
1.050
1.052
270,820
-0.05(-4.96%)
Dec 26, 2008
1.141
1.141
1.050
1.107
168,394
-0.02(-1.63%)
Dec 24, 2008
1.086
1.215
1.081
1.126
125,496
+0.04(+3.86%)
Dec 23, 2008
1.175
1.215
1.058
1.084
275,969
-0.09(-7.38%)
Dec 22, 2008
1.270
1.314
1.126
1.170
286,678
-0.10(-7.84%)
Dec 19, 2008
1.345
1.353
1.264
1.270
667,331
-0.03(-2.02%)
Dec 18, 2008
1.317
1.345
1.228
1.296
271,480
-0.02(-1.20%)
Dec 17, 2008
1.351
1.382
1.230
1.311
241,289
-0.03(-2.53%)
Dec 16, 2008
1.340
1.372
1.272
1.345
236,372
+0.04(+2.80%)
Dec 15, 2008
1.400
1.437
1.285
1.309
151,569
-0.09(-6.19%)
Dec 12, 2008
1.175
1.403
1.152
1.395
380,871
+0.18(+15.12%)
Dec 11, 2008
1.369
1.424
1.207
1.212
231,677
-0.18(-13.13%)
Dec 10, 2008
1.351
1.437
1.290
1.395
150,970
+0.05(+4.10%)
Dec 09, 2008
1.377
1.440
1.325
1.340
212,812
-0.06(-4.12%)
Dec 08, 2008
1.110
1.408
1.110
1.398
552,978
+0.12(+9.20%)
Dec 05, 2008
1.209
1.283
1.123
1.280
156,532
+0.05(+4.04%)
Dec 04, 2008
1.097
1.246
1.023
1.230
236,128
+0.11(+10.07%)
Dec 03, 2008
1.010
1.118
0.9397
1.118
152,643
+0.10(+9.49%)
Dec 02, 2008
0.9633
1.034
0.9293
1.021
161,792
+0.08(+8.94%)
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
.