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
)
14.06
-0.11 (-0.78%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 21, 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, 2014
2.805
2.812
2.801
2.805
1,211,193
+0.01(+0.27%)
Jun 27, 2014
2.767
2.808
2.767
2.797
11,996,264
+0.02(+0.54%)
Jun 26, 2014
2.755
2.808
2.755
2.782
1,019,627
+0.02(+0.69%)
Jun 25, 2014
2.786
2.808
2.740
2.763
1,463,811
-0.03(-1.22%)
Jun 24, 2014
2.805
2.839
2.793
2.797
803,338
-0.02(-0.54%)
Jun 23, 2014
2.823
2.850
2.805
2.812
830,632
-0.01(-0.40%)
Jun 20, 2014
2.865
2.865
2.823
2.823
826,399
-0.02(-0.80%)
Jun 19, 2014
2.877
2.877
2.846
2.846
402,066
-0.02(-0.66%)
Jun 18, 2014
2.884
2.895
2.842
2.865
499,876
-0.00(-0.13%)
Jun 17, 2014
2.842
2.907
2.842
2.869
455,780
+0.02(+0.66%)
Jun 16, 2014
2.839
2.873
2.839
2.850
658,516
+0.00(+0.00%)
Jun 13, 2014
2.861
2.864
2.846
2.850
449,685
-0.02(-0.52%)
Jun 12, 2014
2.876
2.876
2.820
2.865
885,556
-0.01(-0.39%)
Jun 11, 2014
2.857
2.876
2.857
2.876
337,237
+0.00(+0.00%)
Jun 10, 2014
2.880
2.892
2.869
2.876
409,447
-0.03(-0.91%)
Jun 06, 2014
2.914
2.914
2.888
2.903
441,775
+0.01(+0.26%)
Jun 05, 2014
2.891
2.914
2.869
2.895
510,221
+0.02(+0.65%)
Jun 04, 2014
2.888
2.895
2.861
2.876
458,486
-0.02(-0.78%)
Jun 03, 2014
2.899
2.937
2.880
2.899
357,426
+0.00(+0.13%)
Jun 02, 2014
2.914
2.925
2.891
2.895
393,896
-0.01(-0.39%)
May 30, 2014
2.929
2.940
2.891
2.906
529,342
-0.00(-0.13%)
May 29, 2014
2.918
2.955
2.895
2.910
475,686
+0.01(+0.26%)
May 28, 2014
2.880
2.910
2.880
2.903
377,829
+0.01(+0.39%)
May 27, 2014
2.921
2.963
2.869
2.891
694,797
-0.04(-1.28%)
May 23, 2014
2.857
2.929
2.929
2.929
556,933
+0.00(+0.13%)
May 22, 2014
2.891
2.948
2.876
2.925
312,670
+0.04(+1.30%)
May 21, 2014
2.880
2.899
2.861
2.888
314,076
+0.02(+0.66%)
May 20, 2014
2.891
2.914
2.861
2.869
504,524
-0.04(-1.29%)
May 19, 2014
2.880
2.925
2.865
2.906
508,894
+0.03(+1.05%)
May 16, 2014
2.895
2.948
2.861
2.876
559,784
-0.03(-0.91%)
May 15, 2014
2.891
2.914
2.862
2.903
641,066
+0.01(+0.39%)
May 14, 2014
2.929
2.996
2.891
2.891
988,612
-0.04(-1.52%)
May 13, 2014
2.962
2.996
2.914
2.936
469,980
-0.02(-0.63%)
May 12, 2014
2.936
2.996
2.922
2.955
673,064
+0.04(+1.41%)
May 09, 2014
2.906
2.921
2.891
2.914
263,308
+0.01(+0.51%)
May 08, 2014
2.891
2.932
2.888
2.899
531,221
+0.00(+0.13%)
May 07, 2014
2.910
2.929
2.891
2.895
377,270
-0.01(-0.39%)
May 06, 2014
2.936
2.977
2.906
2.906
418,992
-0.04(-1.52%)
May 05, 2014
2.932
2.962
2.910
2.951
428,623
+0.01(+0.38%)
May 02, 2014
2.951
2.985
2.921
2.940
383,909
+0.01(+0.25%)
May 01, 2014
2.947
2.976
2.910
2.932
559,624
+0.00(+0.00%)
Apr 30, 2014
2.891
2.940
2.888
2.932
502,193
+0.03(+1.16%)
Apr 29, 2014
2.906
2.929
2.891
2.899
314,030
-0.01(-0.26%)
Apr 28, 2014
2.925
2.950
2.895
2.906
451,971
-0.02(-0.64%)
Apr 25, 2014
2.944
2.970
2.918
2.925
367,366
-0.03(-0.88%)
Apr 24, 2014
2.981
2.985
2.940
2.951
204,702
-0.01(-0.50%)
Apr 23, 2014
2.966
3.000
2.932
2.966
349,810
-0.00(-0.13%)
Apr 22, 2014
2.929
2.996
2.910
2.970
576,888
+0.04(+1.40%)
Apr 21, 2014
2.932
2.962
2.921
2.929
297,469
-0.01(-0.25%)
Apr 17, 2014
2.936
2.936
2.936
2.936
409,823
+0.00(+0.00%)
Apr 16, 2014
2.910
2.947
2.899
2.936
363,965
+0.03(+1.16%)
Apr 15, 2014
2.914
2.943
2.866
2.903
411,819
+0.00(+0.00%)
Apr 14, 2014
2.899
2.921
2.877
2.903
454,511
+0.04(+1.29%)
Apr 11, 2014
2.847
2.888
2.843
2.866
609,895
-0.02(-0.77%)
Apr 10, 2014
2.995
3.014
2.864
2.888
1,351,157
-0.12(-3.94%)
Apr 09, 2014
3.014
3.034
2.991
3.006
484,112
-0.01(-0.25%)
Apr 08, 2014
3.036
3.051
3.014
3.014
567,216
-0.01(-0.25%)
Apr 07, 2014
3.062
3.062
3.003
3.021
682,784
-0.04(-1.33%)
Apr 04, 2014
3.106
3.106
3.021
3.062
773,260
-0.04(-1.19%)
Apr 03, 2014
3.095
3.103
3.073
3.099
426,499
+0.01(+0.36%)
Apr 02, 2014
3.080
3.095
3.058
3.088
468,794
+0.00(+0.12%)
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
.