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 (%)
Jun 30, 2009
1.313
1.313
1.206
1.258
248,898
-0.05(-3.78%)
Jun 29, 2009
1.320
1.339
1.253
1.307
729,691
-0.09(-6.69%)
Jun 26, 2009
1.081
1.500
1.076
1.401
2,984,270
+0.31(+28.10%)
Jun 25, 2009
1.023
1.094
0.9896
1.094
298,011
+0.07(+6.87%)
Jun 24, 2009
0.9922
1.070
0.9792
1.023
231,184
+0.05(+4.80%)
Jun 23, 2009
1.036
1.039
0.9714
0.9766
147,127
-0.05(-4.82%)
Jun 22, 2009
1.068
1.081
1.026
1.026
236,157
-0.05(-4.83%)
Jun 19, 2009
1.091
1.094
1.055
1.078
440,158
+0.01(+0.98%)
Jun 18, 2009
1.115
1.117
1.065
1.068
153,275
-0.05(-4.65%)
Jun 17, 2009
1.039
1.128
1.039
1.120
243,967
+0.09(+8.31%)
Jun 16, 2009
1.102
1.104
1.031
1.034
296,847
-0.05(-5.02%)
Jun 15, 2009
1.081
1.099
1.068
1.089
227,820
+0.00(+0.24%)
Jun 12, 2009
1.047
1.086
1.047
1.086
113,647
+0.03(+2.71%)
Jun 11, 2009
1.047
1.089
1.047
1.057
131,656
+0.02(+1.75%)
Jun 10, 2009
1.042
1.052
1.029
1.039
146,778
-0.00(-0.25%)
Jun 09, 2009
1.094
1.094
1.029
1.042
111,938
-0.04(-4.08%)
Jun 08, 2009
1.112
1.125
1.086
1.086
93,541
-0.03(-2.57%)
Jun 05, 2009
1.141
1.141
1.078
1.115
113,071
-0.01(-0.46%)
Jun 04, 2009
1.094
1.120
1.047
1.120
133,273
+0.05(+4.62%)
Jun 03, 2009
1.086
1.107
1.047
1.070
155,786
-0.04(-3.52%)
Jun 02, 2009
1.195
1.195
1.031
1.109
584,249
-0.10(-8.39%)
Jun 01, 2009
1.107
1.219
1.094
1.211
400,399
+0.11(+9.67%)
May 29, 2009
1.039
1.104
1.016
1.104
312,722
+0.09(+9.28%)
May 28, 2009
1.021
1.047
0.9974
1.010
196,317
+0.01(+0.78%)
May 27, 2009
1.086
1.102
0.9792
1.003
242,938
-0.10(-8.77%)
May 26, 2009
1.057
1.104
1.049
1.099
216,277
+0.03(+2.43%)
May 22, 2009
1.052
1.073
1.047
1.073
157,887
+0.03(+2.74%)
May 21, 2009
1.029
1.052
1.008
1.044
149,262
-0.01(-0.50%)
May 20, 2009
1.089
1.099
1.031
1.049
285,204
-0.03(-2.42%)
May 19, 2009
1.036
1.091
0.9922
1.076
158,421
+0.04(+3.51%)
May 18, 2009
1.021
1.060
1.000
1.039
129,970
+0.04(+3.91%)
May 15, 2009
1.029
1.060
0.9896
1.000
282,083
-0.01(-1.29%)
May 14, 2009
0.9974
1.052
0.9922
1.013
146,052
+0.03(+2.64%)
May 13, 2009
1.065
1.065
0.9818
0.9870
148,137
-0.11(-9.76%)
May 12, 2009
1.039
1.107
0.9948
1.094
329,859
+0.07(+6.60%)
May 11, 2009
1.049
1.078
1.026
1.026
174,533
-0.05(-4.83%)
May 08, 2009
0.9714
1.083
0.9636
1.078
546,425
+0.16(+17.61%)
May 07, 2009
0.9766
0.9766
0.9115
0.9167
342,132
-0.04(-3.83%)
May 06, 2009
0.9714
0.9766
0.9401
0.9531
254,919
+0.00(+0.00%)
May 05, 2009
0.9766
0.9844
0.9531
0.9531
177,563
-0.01(-0.81%)
May 04, 2009
0.9740
1.016
0.9479
0.9609
431,910
+0.00(+0.00%)
May 01, 2009
0.9636
0.9948
0.9401
0.9609
162,533
+0.01(+1.37%)
Apr 30, 2009
1.013
1.018
0.9479
0.9479
554,712
-0.05(-4.96%)
Apr 29, 2009
1.008
1.008
0.9531
0.9974
180,635
+0.00(+0.00%)
Apr 28, 2009
0.9323
1.003
0.9037
0.9974
253,836
+0.05(+5.80%)
Apr 27, 2009
1.018
1.070
0.9401
0.9427
241,671
-0.10(-9.95%)
Apr 24, 2009
0.9636
1.047
0.9375
1.047
232,501
+0.09(+9.84%)
Apr 23, 2009
1.023
1.046
0.9037
0.9531
415,771
-0.07(-6.87%)
Apr 22, 2009
1.018
1.073
1.013
1.023
178,730
-0.02(-2.24%)
Apr 21, 2009
0.9766
1.089
0.9766
1.047
192,669
+0.07(+6.92%)
Apr 20, 2009
1.047
1.063
0.9792
0.9792
296,049
-0.11(-9.83%)
Apr 17, 2009
1.208
1.208
1.032
1.086
654,251
-0.12(-10.32%)
Apr 16, 2009
1.135
1.250
1.089
1.211
420,928
+0.05(+4.73%)
Apr 15, 2009
1.063
1.159
1.005
1.156
124,564
+0.08(+7.25%)
Apr 14, 2009
1.185
1.185
1.029
1.078
230,416
-0.14(-11.54%)
Apr 13, 2009
1.190
1.237
1.164
1.219
208,874
+0.00(+0.21%)
Apr 09, 2009
1.190
1.237
1.120
1.216
375,854
+0.07(+5.90%)
Apr 08, 2009
1.042
1.172
1.042
1.148
172,490
+0.12(+11.93%)
Apr 07, 2009
1.034
1.078
1.003
1.026
205,195
-0.04(-3.43%)
Apr 06, 2009
1.148
1.148
1.029
1.063
242,750
-0.09(-7.48%)
Apr 03, 2009
1.188
1.188
1.104
1.148
155,514
-0.04(-3.29%)
Apr 02, 2009
1.143
1.253
1.143
1.188
420,248
+0.08(+6.79%)
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
.