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
)
13.87
+0.16 (+1.17%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 (%)
Apr 28, 2017
4.889
4.935
4.839
4.854
306,637
-0.01(-0.10%)
Apr 27, 2017
4.869
4.910
4.829
4.859
445,720
-0.01(-0.10%)
Apr 26, 2017
4.804
4.904
4.804
4.864
277,226
+0.05(+1.04%)
Apr 25, 2017
4.819
4.859
4.764
4.814
265,808
+0.00(+0.00%)
Apr 24, 2017
4.789
4.814
4.764
4.814
200,279
+0.07(+1.37%)
Apr 21, 2017
4.729
4.774
4.724
4.749
205,883
+0.03(+0.53%)
Apr 20, 2017
4.719
4.834
4.674
4.724
983,822
+0.04(+0.86%)
Apr 19, 2017
4.779
4.836
4.674
4.684
340,933
-0.07(-1.44%)
Apr 18, 2017
4.807
4.832
4.752
4.752
435,801
-0.08(-1.75%)
Apr 17, 2017
4.702
4.844
4.697
4.837
504,588
+0.16(+3.41%)
Apr 13, 2017
4.642
4.727
4.642
4.677
638,891
+0.04(+0.97%)
Apr 12, 2017
4.553
4.672
4.538
4.632
590,097
+0.10(+2.31%)
Apr 11, 2017
4.478
4.533
4.478
4.528
190,689
+0.04(+1.00%)
Apr 10, 2017
4.478
4.493
4.468
4.483
196,772
+0.01(+0.33%)
Apr 07, 2017
4.498
4.498
4.448
4.468
175,282
-0.04(-0.88%)
Apr 06, 2017
4.453
4.508
4.438
4.508
184,118
+0.07(+1.57%)
Apr 05, 2017
4.483
4.508
4.433
4.438
172,719
-0.03(-0.78%)
Apr 04, 2017
4.508
4.513
4.463
4.473
181,534
-0.03(-0.77%)
Apr 03, 2017
4.528
4.543
4.498
4.508
156,767
-0.01(-0.22%)
Mar 31, 2017
4.528
4.528
4.468
4.518
382,038
+0.01(+0.22%)
Mar 30, 2017
4.433
4.518
4.418
4.508
266,071
+0.08(+1.80%)
Mar 29, 2017
4.383
4.433
4.359
4.428
164,640
+0.04(+1.02%)
Mar 28, 2017
4.349
4.433
4.349
4.383
190,259
+0.02(+0.57%)
Mar 27, 2017
4.373
4.411
4.314
4.359
365,921
-0.03(-0.68%)
Mar 24, 2017
4.383
4.428
4.378
4.388
128,251
+0.01(+0.34%)
Mar 23, 2017
4.359
4.461
4.344
4.373
155,689
+0.00(+0.11%)
Mar 22, 2017
4.398
4.433
4.349
4.368
230,055
-0.03(-0.79%)
Mar 21, 2017
4.478
4.488
4.388
4.403
270,182
-0.05(-1.23%)
Mar 20, 2017
4.488
4.503
4.458
4.458
161,378
-0.04(-0.97%)
Mar 17, 2017
4.467
4.512
4.428
4.502
300,361
+0.05(+1.22%)
Mar 16, 2017
4.447
4.502
4.428
4.447
374,175
+0.02(+0.56%)
Mar 15, 2017
4.363
4.447
4.343
4.423
309,280
+0.06(+1.48%)
Mar 14, 2017
4.334
4.368
4.304
4.358
244,165
+0.02(+0.46%)
Mar 13, 2017
4.314
4.358
4.299
4.338
283,731
+0.04(+0.92%)
Mar 10, 2017
4.210
4.314
4.210
4.299
263,067
+0.09(+2.12%)
Mar 09, 2017
4.264
4.269
4.180
4.210
519,034
-0.06(-1.39%)
Mar 08, 2017
4.388
4.428
4.225
4.269
1,004,438
-0.15(-3.36%)
Mar 07, 2017
4.521
4.526
4.319
4.418
905,813
-0.12(-2.72%)
Mar 06, 2017
4.546
4.566
4.521
4.541
172,533
-0.01(-0.22%)
Mar 03, 2017
4.517
4.566
4.517
4.551
198,644
+0.03(+0.77%)
Mar 02, 2017
4.526
4.551
4.512
4.517
269,290
-0.01(-0.33%)
Mar 01, 2017
4.571
4.571
4.526
4.531
224,274
-0.01(-0.22%)
Feb 28, 2017
4.551
4.556
4.502
4.541
363,069
-0.02(-0.43%)
Feb 27, 2017
4.541
4.586
4.541
4.561
279,831
+0.02(+0.44%)
Feb 24, 2017
4.551
4.551
4.502
4.541
258,711
-0.02(-0.43%)
Feb 23, 2017
4.531
4.596
4.531
4.561
347,342
+0.04(+0.88%)
Feb 22, 2017
4.512
4.546
4.487
4.521
233,645
+0.00(+0.11%)
Feb 21, 2017
4.521
4.536
4.502
4.517
224,595
+0.01(+0.22%)
Feb 17, 2017
4.507
4.507
4.507
0
-0.05(-1.09%)
Feb 16, 2017
4.561
4.561
4.526
4.556
321,643
+0.00(+0.00%)
Feb 15, 2017
4.531
4.561
4.507
4.556
203,705
+0.03(+0.60%)
Feb 14, 2017
4.541
4.591
4.507
4.529
304,996
+0.01(+0.19%)
Feb 13, 2017
4.569
4.599
4.506
4.520
470,903
-0.04(-0.86%)
Feb 10, 2017
4.545
4.560
4.506
4.560
289,317
+0.02(+0.54%)
Feb 09, 2017
4.520
4.569
4.496
4.535
428,249
+0.01(+0.33%)
Feb 08, 2017
4.486
4.520
4.447
4.520
227,933
+0.04(+0.99%)
Feb 07, 2017
4.422
4.496
4.378
4.476
598,969
+0.05(+1.22%)
Feb 06, 2017
4.383
4.422
4.348
4.422
293,784
+0.07(+1.58%)
Feb 03, 2017
4.334
4.365
4.331
4.353
214,111
+0.01(+0.34%)
Feb 02, 2017
4.407
4.412
4.334
4.338
167,477
-0.05(-1.12%)
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
.