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
)
14.17
+0.05 (+0.35%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 20, 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
2.532
2.542
2.462
2.505
406,601
-0.02(-0.79%)
Feb 27, 2013
2.509
2.552
2.485
2.525
311,430
+0.02(+0.94%)
Feb 26, 2013
2.478
2.525
2.478
2.502
258,257
-0.02(-0.66%)
Feb 22, 2013
2.522
2.535
2.475
2.519
310,999
+0.01(+0.27%)
Feb 21, 2013
2.495
2.535
2.493
2.512
283,697
+0.00(+0.00%)
Feb 20, 2013
2.529
2.555
2.505
2.512
410,475
-0.02(-0.92%)
Feb 19, 2013
2.562
2.582
2.499
2.535
372,801
-0.01(-0.52%)
Feb 15, 2013
2.532
2.565
2.505
2.549
630,520
+0.02(+0.79%)
Feb 14, 2013
2.485
2.532
2.468
2.529
575,374
+0.03(+1.34%)
Feb 13, 2013
2.509
2.515
2.478
2.495
524,186
+0.01(+0.27%)
Feb 12, 2013
2.498
2.502
2.465
2.488
310,883
-0.00(-0.13%)
Feb 11, 2013
2.488
2.492
2.462
2.492
311,678
+0.01(+0.40%)
Feb 08, 2013
2.459
2.492
2.452
2.482
255,517
+0.02(+0.81%)
Feb 07, 2013
2.482
2.482
2.442
2.462
249,708
-0.02(-0.80%)
Feb 06, 2013
2.469
2.482
2.442
2.482
325,978
+0.02(+0.95%)
Feb 04, 2013
2.485
2.505
2.435
2.459
444,973
-0.03(-1.07%)
Feb 01, 2013
2.485
2.498
2.459
2.485
222,550
+0.00(+0.13%)
Jan 31, 2013
2.445
2.482
2.435
2.482
273,925
+0.04(+1.77%)
Jan 30, 2013
2.479
2.485
2.425
2.439
282,723
-0.05(-2.00%)
Jan 29, 2013
2.459
2.492
2.449
2.488
207,371
+0.02(+0.94%)
Jan 28, 2013
2.432
2.469
2.429
2.465
242,978
+0.03(+1.09%)
Jan 25, 2013
2.452
2.459
2.409
2.439
379,761
+0.00(+0.00%)
Jan 24, 2013
2.442
2.459
2.425
2.439
229,584
-0.01(-0.27%)
Jan 23, 2013
2.442
2.472
2.435
2.445
257,530
-0.01(-0.27%)
Jan 22, 2013
2.449
2.462
2.432
2.452
268,634
+0.01(+0.41%)
Jan 18, 2013
2.452
2.455
2.425
2.442
310,817
+0.00(+0.00%)
Jan 17, 2013
2.442
2.455
2.419
2.442
260,348
+0.00(+0.00%)
Jan 16, 2013
2.449
2.462
2.415
2.442
312,756
+0.01(+0.41%)
Jan 15, 2013
2.409
2.445
2.392
2.432
371,252
+0.01(+0.27%)
Jan 14, 2013
2.419
2.445
2.409
2.425
435,130
+0.01(+0.27%)
Jan 11, 2013
2.412
2.422
2.396
2.419
233,755
+0.01(+0.55%)
Jan 10, 2013
2.399
2.422
2.382
2.406
358,581
+0.02(+0.83%)
Jan 09, 2013
2.366
2.392
2.330
2.386
272,575
+0.03(+1.40%)
Jan 08, 2013
2.382
2.409
2.293
2.353
606,368
-0.04(-1.79%)
Jan 07, 2013
2.392
2.409
2.379
2.396
270,344
+0.01(+0.41%)
Jan 04, 2013
2.366
2.409
2.349
2.386
249,056
+0.03(+1.40%)
Jan 03, 2013
2.369
2.381
2.340
2.353
278,148
-0.01(-0.28%)
Jan 02, 2013
2.343
2.402
2.303
2.359
635,663
+0.06(+2.44%)
Dec 31, 2012
2.303
2.307
2.287
2.303
435,439
+0.01(+0.43%)
Dec 28, 2012
2.290
2.300
2.280
2.293
227,336
+0.00(+0.00%)
Dec 27, 2012
2.326
2.326
2.280
2.293
438,482
-0.02(-1.00%)
Dec 26, 2012
2.359
2.359
2.297
2.317
284,824
-0.07(-2.77%)
Dec 24, 2012
2.353
2.392
2.320
2.382
166,664
+0.04(+1.69%)
Dec 21, 2012
2.363
2.379
2.313
2.343
1,149,836
-0.04(-1.53%)
Dec 20, 2012
2.382
2.396
2.343
2.379
373,003
+0.00(+0.00%)
Dec 19, 2012
2.356
2.409
2.336
2.379
657,118
+0.02(+0.70%)
Dec 18, 2012
2.290
2.369
2.280
2.363
507,676
+0.08(+3.62%)
Dec 17, 2012
2.280
2.297
2.260
2.280
314,949
-0.00(-0.01%)
Dec 14, 2012
2.283
2.297
2.261
2.280
353,185
+0.00(+0.01%)
Dec 13, 2012
2.261
2.293
2.261
2.280
237,323
+0.01(+0.43%)
Dec 12, 2012
2.297
2.297
2.261
2.270
240,409
-0.03(-1.14%)
Dec 11, 2012
2.303
2.310
2.261
2.297
286,125
+0.00(+0.14%)
Dec 10, 2012
2.303
2.303
2.270
2.293
199,084
-0.01(-0.28%)
Dec 07, 2012
2.261
2.305
2.241
2.300
305,831
+0.05(+2.33%)
Dec 06, 2012
2.254
2.257
2.231
2.247
322,173
-0.01(-0.59%)
Dec 05, 2012
2.293
2.293
2.252
2.261
355,856
-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
.