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
)
14.27
-0.03 (-0.19%)
Streaming Delayed Price
Updated: 2:12 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 28, 2018
5.504
5.546
5.417
5.417
316,346
-0.05(-0.90%)
Feb 27, 2018
5.482
5.498
5.449
5.466
283,682
-0.01(-0.20%)
Feb 26, 2018
5.444
5.498
5.444
5.477
196,921
+0.04(+0.70%)
Feb 23, 2018
5.477
5.536
5.422
5.438
284,277
-0.03(-0.60%)
Feb 22, 2018
5.504
5.536
5.466
5.471
215,226
-0.02(-0.40%)
Feb 21, 2018
5.504
5.634
5.493
5.493
208,894
+0.01(+0.10%)
Feb 20, 2018
5.667
5.689
5.444
5.487
439,391
-0.18(-3.17%)
Feb 16, 2018
5.667
5.667
5.667
0
+0.03(+0.48%)
Feb 15, 2018
5.705
5.738
5.602
5.640
323,773
-0.02(-0.34%)
Feb 14, 2018
5.670
5.708
5.632
5.659
353,090
+0.00(+0.00%)
Feb 13, 2018
5.627
5.767
5.599
5.659
319,915
+0.03(+0.48%)
Feb 12, 2018
5.627
5.703
5.589
5.632
374,136
+0.06(+1.17%)
Feb 09, 2018
5.589
5.691
5.529
5.567
490,620
+0.03(+0.59%)
Feb 08, 2018
5.681
5.764
5.535
5.535
554,694
-0.10(-1.82%)
Feb 07, 2018
5.156
5.783
5.156
5.637
1,250,607
+0.55(+10.85%)
Feb 06, 2018
4.896
5.102
4.869
5.085
960,993
+0.05(+1.08%)
Feb 05, 2018
5.194
5.228
4.885
5.031
1,419,699
-0.19(-3.73%)
Feb 02, 2018
5.345
5.378
5.210
5.226
539,159
-0.15(-2.82%)
Feb 01, 2018
5.334
5.388
5.199
5.378
854,515
+0.04(+0.71%)
Jan 31, 2018
5.507
5.572
5.329
5.340
820,295
-0.13(-2.37%)
Jan 30, 2018
5.648
5.675
5.464
5.470
673,550
-0.22(-3.90%)
Jan 29, 2018
5.913
5.918
5.394
5.691
1,447,362
-0.25(-4.19%)
Jan 26, 2018
5.978
6.016
5.929
5.940
388,977
-0.04(-0.72%)
Jan 25, 2018
5.978
6.027
5.973
5.984
190,402
+0.00(+0.00%)
Jan 24, 2018
6.005
6.059
5.973
5.984
162,188
-0.02(-0.36%)
Jan 23, 2018
6.000
6.027
5.984
6.005
284,460
+0.01(+0.09%)
Jan 22, 2018
6.027
6.059
5.989
6.000
337,595
-0.06(-1.07%)
Jan 19, 2018
6.070
6.086
6.038
6.065
220,561
-0.00(-0.04%)
Jan 18, 2018
6.089
6.103
6.003
6.067
385,420
-0.01(-0.18%)
Jan 17, 2018
6.100
6.100
6.051
6.078
307,787
+0.02(+0.27%)
Jan 16, 2018
6.110
6.137
6.051
6.062
408,354
-0.01(-0.18%)
Jan 12, 2018
6.073
6.073
6.073
0
+0.04(+0.71%)
Jan 11, 2018
5.998
6.062
5.976
6.030
298,163
+0.05(+0.90%)
Jan 10, 2018
6.024
6.027
5.944
5.976
279,812
-0.05(-0.80%)
Jan 09, 2018
6.051
6.067
5.998
6.024
337,695
+0.02(+0.27%)
Jan 08, 2018
5.965
6.062
5.938
6.008
356,637
+0.07(+1.18%)
Jan 05, 2018
5.938
5.965
5.868
5.938
368,357
+0.02(+0.36%)
Jan 04, 2018
5.944
5.998
5.906
5.917
307,466
+0.00(+0.00%)
Jan 03, 2018
6.057
6.089
5.863
5.917
625,129
-0.15(-2.40%)
Jan 02, 2018
6.030
6.078
6.003
6.062
360,707
+0.06(+0.99%)
Dec 29, 2017
6.003
6.003
6.003
0
-0.03(-0.45%)
Dec 28, 2017
6.019
6.035
5.976
6.030
279,759
+0.02(+0.27%)
Dec 27, 2017
6.024
6.040
5.992
6.014
253,520
+0.03(+0.45%)
Dec 26, 2017
6.019
6.019
5.933
5.987
422,866
-0.03(-0.54%)
Dec 22, 2017
6.035
6.078
5.992
6.019
290,381
-0.01(-0.09%)
Dec 21, 2017
6.008
6.078
6.008
6.024
265,179
+0.02(+0.36%)
Dec 20, 2017
6.041
6.055
5.976
6.003
327,011
-0.02(-0.27%)
Dec 19, 2017
6.132
6.159
5.971
6.019
390,434
-0.08(-1.24%)
Dec 18, 2017
6.127
6.186
6.051
6.094
598,776
+0.00(+0.04%)
Dec 15, 2017
5.963
6.097
5.937
6.092
739,342
+0.16(+2.61%)
Dec 14, 2017
5.963
5.974
5.883
5.937
274,688
-0.02(-0.36%)
Dec 13, 2017
5.878
5.979
5.878
5.958
410,827
+0.09(+1.46%)
Dec 12, 2017
5.899
5.920
5.872
5.872
321,481
-0.04(-0.72%)
Dec 11, 2017
5.953
5.979
5.894
5.915
374,114
-0.02(-0.27%)
Dec 08, 2017
5.899
5.958
5.894
5.931
191,485
+0.04(+0.64%)
Dec 07, 2017
5.958
5.971
5.883
5.894
304,827
-0.06(-0.99%)
Dec 06, 2017
5.765
6.011
5.765
5.953
672,567
+0.19(+3.25%)
Dec 05, 2017
5.814
5.830
5.760
5.765
208,885
-0.05(-0.83%)
Dec 04, 2017
5.814
5.830
5.776
5.814
268,653
+0.04(+0.74%)
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
.