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
)
14.12
-0.07 (-0.49%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 28, 2010
1.527
1.545
1.429
1.443
337,793
-0.08(-5.48%)
May 27, 2010
1.486
1.527
1.486
1.527
246,589
+0.09(+6.39%)
May 26, 2010
1.473
1.532
1.435
1.435
327,293
-0.02(-1.66%)
May 25, 2010
1.386
1.478
1.370
1.459
273,558
+0.05(+3.24%)
May 24, 2010
1.470
1.502
1.403
1.413
185,666
-0.05(-3.68%)
May 21, 2010
1.416
1.489
1.405
1.467
470,206
+0.02(+1.68%)
May 20, 2010
1.456
1.508
1.435
1.443
298,722
-0.08(-5.31%)
May 19, 2010
1.535
1.551
1.516
1.524
152,924
-0.02(-1.57%)
May 18, 2010
1.581
1.589
1.535
1.548
161,937
-0.02(-1.37%)
May 17, 2010
1.597
1.597
1.548
1.570
156,842
-0.01(-0.85%)
May 14, 2010
1.610
1.615
1.513
1.583
241,374
-0.04(-2.48%)
May 13, 2010
1.637
1.645
1.613
1.623
166,021
-0.02(-0.98%)
May 12, 2010
1.575
1.642
1.551
1.639
322,696
+0.06(+4.08%)
May 11, 2010
1.567
1.597
1.516
1.575
165,652
+0.01(+0.86%)
May 10, 2010
1.530
1.562
1.497
1.562
321,587
+0.13(+8.97%)
May 07, 2010
1.530
1.554
1.433
1.433
304,441
-0.12(-7.60%)
May 06, 2010
1.647
1.698
1.398
1.551
280,374
-0.12(-7.06%)
May 05, 2010
1.720
1.722
1.663
1.669
208,784
-0.03(-1.73%)
May 04, 2010
1.736
1.736
1.674
1.698
242,027
-0.07(-3.94%)
May 03, 2010
1.752
1.768
1.714
1.768
152,489
+0.02(+1.38%)
Apr 30, 2010
1.773
1.773
1.720
1.744
349,055
-0.02(-1.21%)
Apr 29, 2010
1.757
1.787
1.714
1.765
353,292
+0.02(+1.23%)
Apr 28, 2010
1.714
1.765
1.714
1.744
83,158
+0.04(+2.36%)
Apr 27, 2010
1.757
1.765
1.704
1.704
202,274
-0.06(-3.34%)
Apr 26, 2010
1.749
1.776
1.749
1.763
162,706
+0.02(+0.92%)
Apr 23, 2010
1.744
1.760
1.717
1.747
128,343
-0.01(-0.46%)
Apr 22, 2010
1.738
1.763
1.704
1.755
204,648
-0.01(-0.30%)
Apr 21, 2010
1.755
1.763
1.731
1.760
157,898
+0.00(+0.15%)
Apr 20, 2010
1.797
1.803
1.744
1.757
258,897
-0.03(-1.65%)
Apr 19, 2010
1.795
1.811
1.763
1.787
119,510
-0.02(-1.32%)
Apr 16, 2010
1.824
1.829
1.760
1.811
268,070
-0.02(-0.87%)
Apr 15, 2010
1.827
1.835
1.787
1.827
247,621
-0.01(-0.44%)
Apr 14, 2010
1.725
1.840
1.723
1.835
389,282
+0.12(+6.82%)
Apr 13, 2010
1.632
1.717
1.632
1.717
286,002
+0.09(+5.22%)
Apr 12, 2010
1.627
1.640
1.591
1.632
275,960
+0.02(+1.32%)
Apr 09, 2010
1.600
1.623
1.592
1.611
142,494
+0.02(+1.00%)
Apr 08, 2010
1.592
1.608
1.582
1.595
153,802
+0.00(+0.00%)
Apr 07, 2010
1.614
1.614
1.584
1.595
193,155
-0.03(-1.64%)
Apr 06, 2010
1.635
1.643
1.568
1.622
209,830
-0.01(-0.81%)
Apr 05, 2010
1.598
1.635
1.574
1.635
164,118
+0.04(+2.50%)
Apr 01, 2010
1.600
1.595
1.595
1.595
368,412
+0.00(+0.17%)
Mar 31, 2010
1.622
1.643
1.582
1.592
186,245
-0.04(-2.29%)
Mar 30, 2010
1.590
1.635
1.587
1.630
222,320
+0.04(+2.68%)
Mar 29, 2010
1.568
1.608
1.568
1.587
91,258
+0.02(+1.36%)
Mar 26, 2010
1.600
1.603
1.531
1.566
210,216
-0.03(-2.00%)
Mar 25, 2010
1.603
1.646
1.592
1.598
194,045
-0.01(-0.33%)
Mar 24, 2010
1.622
1.630
1.600
1.603
928,708
-0.03(-1.63%)
Mar 23, 2010
1.614
1.640
1.611
1.630
191,154
+0.01(+0.66%)
Mar 22, 2010
1.606
1.619
1.547
1.619
231,326
-0.00(-0.16%)
Mar 19, 2010
1.651
1.664
1.582
1.622
348,741
-0.02(-1.14%)
Mar 18, 2010
1.635
1.669
1.614
1.640
191,703
-0.01(-0.48%)
Mar 17, 2010
1.624
1.659
1.595
1.648
187,084
+0.03(+1.80%)
Mar 16, 2010
1.587
1.619
1.587
1.619
228,349
+0.03(+2.00%)
Mar 15, 2010
1.571
1.635
1.519
1.587
598,878
+0.06(+3.99%)
Mar 12, 2010
1.532
1.548
1.521
1.527
208,690
+0.01(+0.52%)
Mar 11, 2010
1.513
1.529
1.485
1.519
170,929
-0.01(-0.52%)
Mar 10, 2010
1.516
1.529
1.508
1.527
77,332
+0.00(+0.00%)
Mar 09, 2010
1.500
1.527
1.487
1.527
156,452
+0.02(+1.41%)
Mar 08, 2010
1.479
1.505
1.479
1.505
174,766
+0.03(+1.97%)
Mar 05, 2010
1.434
1.479
1.429
1.476
196,908
+0.05(+3.72%)
Mar 04, 2010
1.455
1.455
1.384
1.423
134,990
-0.03(-2.18%)
Mar 03, 2010
1.479
1.482
1.429
1.455
241,072
-0.01(-0.90%)
Mar 02, 2010
1.460
1.534
1.431
1.468
239,881
+0.02(+1.09%)
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
.