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 (%)
May 31, 2017
4.693
4.718
4.673
4.678
492,319
-0.03(-0.54%)
May 30, 2017
4.703
4.718
4.698
4.703
395,643
+0.00(+0.00%)
May 26, 2017
4.647
4.703
4.647
4.703
506,978
+0.03(+0.65%)
May 25, 2017
4.647
4.678
4.606
4.673
423,131
+0.06(+1.32%)
May 24, 2017
4.632
4.667
4.591
4.612
433,713
-0.01(-0.22%)
May 23, 2017
4.647
4.662
4.612
4.622
352,532
+0.00(+0.00%)
May 22, 2017
4.683
4.683
4.617
4.622
365,441
-0.01(-0.22%)
May 19, 2017
4.657
4.667
4.606
4.632
463,958
+0.01(+0.11%)
May 18, 2017
4.642
4.662
4.606
4.627
260,320
+0.01(+0.11%)
May 17, 2017
4.576
4.647
4.576
4.622
381,437
+0.02(+0.49%)
May 16, 2017
4.660
4.680
4.559
4.599
944,747
-0.04(-0.87%)
May 15, 2017
4.670
4.690
4.630
4.640
635,720
+0.00(+0.00%)
May 12, 2017
4.630
4.660
4.615
4.640
378,453
+0.04(+0.77%)
May 11, 2017
4.574
4.620
4.564
4.604
535,717
+0.04(+0.88%)
May 10, 2017
4.589
4.612
4.554
4.564
1,234,414
-0.02(-0.44%)
May 09, 2017
4.630
4.690
4.579
4.584
1,855,411
-0.28(-5.80%)
May 08, 2017
4.902
4.907
4.841
4.867
253,492
-0.04(-0.72%)
May 05, 2017
4.806
4.912
4.791
4.902
791,277
+0.12(+2.53%)
May 04, 2017
4.887
4.887
4.751
4.781
325,735
-0.08(-1.56%)
May 03, 2017
4.892
4.907
4.831
4.857
315,904
-0.06(-1.23%)
May 02, 2017
4.917
4.937
4.867
4.917
223,371
+0.01(+0.21%)
May 01, 2017
4.912
4.941
4.882
4.907
299,325
+0.03(+0.52%)
Apr 28, 2017
4.917
4.962
4.867
4.882
304,910
-0.01(-0.10%)
Apr 27, 2017
4.897
4.937
4.857
4.887
443,210
-0.01(-0.10%)
Apr 26, 2017
4.831
4.932
4.831
4.892
275,665
+0.05(+1.04%)
Apr 25, 2017
4.846
4.887
4.791
4.841
264,311
+0.00(+0.00%)
Apr 24, 2017
4.816
4.841
4.791
4.841
199,152
+0.07(+1.37%)
Apr 21, 2017
4.756
4.801
4.751
4.776
204,724
+0.03(+0.53%)
Apr 20, 2017
4.746
4.862
4.701
4.751
978,284
+0.04(+0.86%)
Apr 19, 2017
4.806
4.864
4.700
4.710
339,014
-0.07(-1.44%)
Apr 18, 2017
4.834
4.859
4.779
4.779
433,347
-0.09(-1.75%)
Apr 17, 2017
4.729
4.871
4.724
4.864
501,748
+0.16(+3.41%)
Apr 13, 2017
4.669
4.754
4.669
4.704
635,294
+0.05(+0.97%)
Apr 12, 2017
4.579
4.699
4.564
4.659
586,775
+0.11(+2.31%)
Apr 11, 2017
4.503
4.559
4.503
4.553
189,615
+0.05(+1.00%)
Apr 10, 2017
4.503
4.518
4.493
4.508
195,664
+0.02(+0.33%)
Apr 07, 2017
4.523
4.523
4.473
4.493
174,296
-0.04(-0.88%)
Apr 06, 2017
4.478
4.533
4.463
4.533
183,081
+0.07(+1.57%)
Apr 05, 2017
4.508
4.533
4.458
4.463
171,746
-0.04(-0.78%)
Apr 04, 2017
4.533
4.538
4.488
4.498
180,512
-0.04(-0.77%)
Apr 03, 2017
4.553
4.569
4.523
4.533
155,884
-0.01(-0.22%)
Mar 31, 2017
4.553
4.553
4.493
4.543
379,887
+0.01(+0.22%)
Mar 30, 2017
4.458
4.543
4.443
4.533
264,573
+0.08(+1.80%)
Mar 29, 2017
4.408
4.458
4.383
4.453
163,713
+0.05(+1.02%)
Mar 28, 2017
4.373
4.458
4.373
4.408
189,188
+0.03(+0.57%)
Mar 27, 2017
4.398
4.436
4.338
4.383
363,861
-0.03(-0.68%)
Mar 24, 2017
4.408
4.453
4.403
4.413
127,529
+0.02(+0.34%)
Mar 23, 2017
4.383
4.486
4.368
4.398
154,812
+0.01(+0.11%)
Mar 22, 2017
4.423
4.458
4.373
4.393
228,760
-0.04(-0.79%)
Mar 21, 2017
4.503
4.513
4.413
4.428
268,661
-0.06(-1.23%)
Mar 20, 2017
4.513
4.528
4.483
4.483
160,470
-0.04(-0.97%)
Mar 17, 2017
4.492
4.537
4.453
4.527
298,670
+0.05(+1.22%)
Mar 16, 2017
4.472
4.527
4.453
4.472
372,068
+0.02(+0.56%)
Mar 15, 2017
4.388
4.472
4.368
4.448
307,539
+0.06(+1.48%)
Mar 14, 2017
4.358
4.393
4.328
4.383
242,790
+0.02(+0.46%)
Mar 13, 2017
4.338
4.383
4.323
4.363
282,133
+0.04(+0.92%)
Mar 10, 2017
4.234
4.338
4.234
4.323
261,586
+0.09(+2.12%)
Mar 09, 2017
4.288
4.293
4.204
4.234
516,112
-0.06(-1.39%)
Mar 08, 2017
4.413
4.453
4.249
4.293
998,783
-0.15(-3.36%)
Mar 07, 2017
4.547
4.552
4.343
4.443
900,713
-0.12(-2.72%)
Mar 06, 2017
4.572
4.592
4.547
4.567
171,561
-0.01(-0.22%)
Mar 03, 2017
4.542
4.592
4.542
4.577
197,525
+0.03(+0.77%)
Mar 02, 2017
4.552
4.577
4.537
4.542
267,773
-0.01(-0.33%)
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
.