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
-0.08 (-0.54%)
Streaming Delayed Price
Updated: 9:49 AM 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 28, 2013
2.545
2.555
2.474
2.518
404,518
-0.02(-0.79%)
Feb 27, 2013
2.521
2.565
2.498
2.538
309,835
+0.02(+0.94%)
Feb 26, 2013
2.491
2.538
2.491
2.515
256,934
-0.02(-0.66%)
Feb 22, 2013
2.535
2.548
2.488
2.532
309,406
+0.01(+0.27%)
Feb 21, 2013
2.508
2.548
2.506
2.525
282,244
+0.00(+0.00%)
Feb 20, 2013
2.542
2.569
2.518
2.525
408,373
-0.02(-0.92%)
Feb 19, 2013
2.575
2.595
2.511
2.548
370,892
-0.01(-0.52%)
Feb 15, 2013
2.545
2.579
2.518
2.562
627,291
+0.02(+0.79%)
Feb 14, 2013
2.498
2.545
2.481
2.542
572,427
+0.03(+1.34%)
Feb 13, 2013
2.521
2.528
2.491
2.508
521,501
+0.01(+0.27%)
Feb 12, 2013
2.511
2.515
2.478
2.501
309,291
-0.00(-0.13%)
Feb 11, 2013
2.501
2.505
2.475
2.505
310,081
+0.01(+0.40%)
Feb 08, 2013
2.471
2.505
2.465
2.495
254,208
+0.02(+0.81%)
Feb 07, 2013
2.495
2.495
2.455
2.475
248,429
-0.02(-0.80%)
Feb 06, 2013
2.481
2.495
2.455
2.495
324,308
+0.02(+0.95%)
Feb 04, 2013
2.498
2.518
2.448
2.471
442,694
-0.03(-1.07%)
Feb 01, 2013
2.498
2.511
2.471
2.498
221,410
+0.00(+0.13%)
Jan 31, 2013
2.458
2.495
2.448
2.495
272,522
+0.04(+1.77%)
Jan 30, 2013
2.491
2.498
2.438
2.451
281,275
-0.05(-2.00%)
Jan 29, 2013
2.471
2.505
2.462
2.501
206,309
+0.02(+0.94%)
Jan 28, 2013
2.445
2.481
2.441
2.478
241,733
+0.03(+1.09%)
Jan 25, 2013
2.465
2.471
2.421
2.451
377,816
+0.00(+0.00%)
Jan 24, 2013
2.455
2.471
2.438
2.451
228,408
-0.01(-0.27%)
Jan 23, 2013
2.455
2.485
2.448
2.458
256,211
-0.01(-0.27%)
Jan 22, 2013
2.461
2.475
2.445
2.465
267,258
+0.01(+0.41%)
Jan 18, 2013
2.465
2.468
2.438
2.455
309,225
+0.00(+0.00%)
Jan 17, 2013
2.455
2.468
2.431
2.455
259,014
+0.00(+0.00%)
Jan 16, 2013
2.461
2.475
2.428
2.455
311,153
+0.01(+0.41%)
Jan 15, 2013
2.421
2.458
2.405
2.445
369,350
+0.01(+0.27%)
Jan 14, 2013
2.431
2.458
2.421
2.438
432,901
+0.01(+0.27%)
Jan 11, 2013
2.425
2.435
2.408
2.431
232,558
+0.01(+0.55%)
Jan 10, 2013
2.411
2.435
2.395
2.418
356,745
+0.02(+0.83%)
Jan 09, 2013
2.378
2.405
2.342
2.398
271,179
+0.03(+1.40%)
Jan 08, 2013
2.395
2.421
2.305
2.365
603,262
-0.04(-1.79%)
Jan 07, 2013
2.405
2.421
2.391
2.408
268,960
+0.01(+0.41%)
Jan 04, 2013
2.378
2.421
2.361
2.398
247,780
+0.03(+1.40%)
Jan 03, 2013
2.381
2.393
2.352
2.365
276,723
-0.01(-0.28%)
Jan 02, 2013
2.355
2.415
2.315
2.372
632,407
+0.06(+2.44%)
Dec 31, 2012
2.315
2.318
2.299
2.315
433,209
+0.01(+0.43%)
Dec 28, 2012
2.302
2.312
2.292
2.305
226,172
+0.00(+0.00%)
Dec 27, 2012
2.338
2.338
2.292
2.305
436,236
-0.02(-1.00%)
Dec 26, 2012
2.372
2.372
2.309
2.328
283,365
-0.07(-2.77%)
Dec 24, 2012
2.365
2.405
2.332
2.395
165,810
+0.04(+1.69%)
Dec 21, 2012
2.375
2.391
2.325
2.355
1,143,946
-0.04(-1.53%)
Dec 20, 2012
2.395
2.408
2.355
2.391
371,093
+0.00(+0.00%)
Dec 19, 2012
2.368
2.421
2.348
2.391
653,752
+0.02(+0.70%)
Dec 18, 2012
2.302
2.381
2.292
2.375
505,075
+0.08(+3.62%)
Dec 17, 2012
2.292
2.309
2.272
2.292
313,336
-0.00(-0.01%)
Dec 14, 2012
2.295
2.308
2.272
2.292
351,376
+0.00(+0.01%)
Dec 13, 2012
2.272
2.305
2.272
2.292
236,108
+0.01(+0.43%)
Dec 12, 2012
2.308
2.308
2.272
2.282
239,178
-0.03(-1.14%)
Dec 11, 2012
2.315
2.322
2.272
2.308
284,659
+0.00(+0.14%)
Dec 10, 2012
2.315
2.315
2.282
2.305
198,064
-0.01(-0.28%)
Dec 07, 2012
2.272
2.317
2.252
2.312
304,264
+0.05(+2.33%)
Dec 06, 2012
2.266
2.269
2.243
2.259
320,523
-0.01(-0.59%)
Dec 05, 2012
2.305
2.305
2.263
2.272
354,033
-0.03(-1.27%)
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
.