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
+0.13 (+0.92%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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 (%)
Mar 31, 2010
1.632
1.653
1.591
1.602
185,102
-0.04(-2.29%)
Mar 30, 2010
1.599
1.645
1.597
1.640
220,956
+0.04(+2.68%)
Mar 29, 2010
1.578
1.618
1.578
1.597
90,698
+0.02(+1.36%)
Mar 26, 2010
1.610
1.613
1.541
1.575
208,926
-0.03(-2.00%)
Mar 25, 2010
1.613
1.656
1.602
1.608
192,854
-0.01(-0.33%)
Mar 24, 2010
1.632
1.640
1.610
1.613
923,008
-0.03(-1.63%)
Mar 23, 2010
1.624
1.650
1.621
1.640
189,980
+0.01(+0.66%)
Mar 22, 2010
1.616
1.629
1.557
1.629
229,906
-0.00(-0.16%)
Mar 19, 2010
1.661
1.675
1.591
1.632
346,601
-0.02(-1.14%)
Mar 18, 2010
1.645
1.680
1.624
1.650
190,527
-0.01(-0.48%)
Mar 17, 2010
1.634
1.669
1.605
1.658
185,936
+0.03(+1.80%)
Mar 16, 2010
1.597
1.629
1.597
1.629
226,948
+0.03(+2.00%)
Mar 15, 2010
1.581
1.645
1.528
1.597
595,203
+0.06(+3.99%)
Mar 12, 2010
1.541
1.557
1.531
1.536
207,409
+0.01(+0.52%)
Mar 11, 2010
1.523
1.539
1.494
1.528
169,880
-0.01(-0.52%)
Mar 10, 2010
1.525
1.539
1.517
1.536
76,857
+0.00(+0.00%)
Mar 09, 2010
1.509
1.536
1.496
1.536
155,492
+0.02(+1.41%)
Mar 08, 2010
1.488
1.515
1.488
1.515
173,693
+0.03(+1.97%)
Mar 05, 2010
1.443
1.488
1.437
1.485
195,700
+0.05(+3.72%)
Mar 04, 2010
1.464
1.464
1.392
1.432
134,162
-0.03(-2.18%)
Mar 03, 2010
1.488
1.491
1.437
1.464
239,593
-0.01(-0.90%)
Mar 02, 2010
1.469
1.543
1.440
1.477
238,409
+0.02(+1.09%)
Mar 01, 2010
1.443
1.477
1.424
1.461
263,342
+0.03(+2.23%)
Feb 26, 2010
1.403
1.453
1.400
1.429
323,633
+0.03(+2.48%)
Feb 25, 2010
1.342
1.403
1.342
1.395
172,153
+0.02(+1.75%)
Feb 24, 2010
1.318
1.371
1.318
1.371
243,094
+0.06(+4.46%)
Feb 23, 2010
1.339
1.355
1.308
1.312
222,135
-0.03(-1.99%)
Feb 22, 2010
1.354
1.354
1.320
1.339
153,677
-0.01(-0.40%)
Feb 19, 2010
1.355
1.355
1.304
1.344
296,867
-0.01(-0.98%)
Feb 18, 2010
1.336
1.358
1.323
1.358
173,272
+0.03(+2.20%)
Feb 17, 2010
1.304
1.331
1.291
1.328
355,831
-0.02(-1.19%)
Feb 16, 2010
1.352
1.358
1.320
1.344
238,037
+0.02(+1.41%)
Feb 12, 2010
1.297
1.326
1.326
1.326
173,058
+0.01(+0.60%)
Feb 11, 2010
1.297
1.320
1.289
1.318
120,963
+0.01(+0.81%)
Feb 10, 2010
1.305
1.318
1.286
1.307
142,711
+0.00(+0.00%)
Feb 09, 2010
1.318
1.320
1.254
1.307
136,640
+0.01(+0.61%)
Feb 08, 2010
1.305
1.320
1.268
1.299
245,951
+0.00(+0.00%)
Feb 05, 2010
1.220
1.305
1.212
1.299
327,740
+0.08(+6.72%)
Feb 04, 2010
1.233
1.249
1.215
1.217
194,545
-0.03(-2.33%)
Feb 03, 2010
1.233
1.260
1.233
1.246
126,049
+0.01(+0.64%)
Feb 02, 2010
1.231
1.246
1.220
1.238
303,318
+0.01(+0.43%)
Feb 01, 2010
1.268
1.278
1.228
1.233
237,628
-0.03(-2.10%)
Jan 29, 2010
1.270
1.289
1.252
1.260
282,063
+0.00(+0.21%)
Jan 28, 2010
1.297
1.297
1.252
1.257
143,938
-0.03(-2.66%)
Jan 27, 2010
1.244
1.305
1.244
1.291
115,498
+0.04(+3.16%)
Jan 26, 2010
1.265
1.275
1.244
1.252
210,378
-0.02(-1.46%)
Jan 25, 2010
1.294
1.294
1.244
1.270
157,218
-0.01(-0.41%)
Jan 22, 2010
1.254
1.291
1.254
1.275
198,798
+0.02(+1.68%)
Jan 21, 2010
1.297
1.305
1.244
1.254
230,978
-0.04(-3.26%)
Jan 20, 2010
1.286
1.302
1.273
1.297
122,830
-0.01(-0.61%)
Jan 19, 2010
1.281
1.305
1.278
1.305
216,107
+0.03(+2.70%)
Jan 15, 2010
1.302
1.270
1.270
1.270
254,301
-0.03(-2.22%)
Jan 14, 2010
1.273
1.307
1.270
1.299
115,897
+0.02(+1.43%)
Jan 13, 2010
1.270
1.283
1.262
1.281
121,824
+0.02(+1.24%)
Jan 12, 2010
1.247
1.278
1.247
1.265
106,187
+0.01(+0.42%)
Jan 11, 2010
1.281
1.289
1.257
1.260
211,902
-0.01(-0.83%)
Jan 08, 2010
1.278
1.286
1.249
1.270
194,101
-0.01(-0.82%)
Jan 07, 2010
1.247
1.283
1.247
1.281
163,757
+0.03(+2.73%)
Jan 06, 2010
1.249
1.294
1.231
1.247
135,268
-0.00(-0.21%)
Jan 05, 2010
1.254
1.265
1.244
1.249
210,283
-0.02(-1.24%)
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
.