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 (%)
Jun 30, 2017
4.805
4.861
4.759
4.836
225,643
+0.03(+0.64%)
Jun 29, 2017
4.774
4.815
4.738
4.805
246,855
+0.03(+0.54%)
Jun 28, 2017
4.800
4.831
4.759
4.779
227,284
-0.01(-0.11%)
Jun 27, 2017
4.836
4.872
4.784
4.784
301,742
-0.05(-0.96%)
Jun 26, 2017
4.820
4.867
4.805
4.831
220,037
+0.00(+0.00%)
Jun 23, 2017
4.867
4.779
4.831
254,129
+0.02(+0.32%)
Jun 22, 2017
4.810
4.836
4.774
4.815
255,668
+0.02(+0.43%)
Jun 21, 2017
4.784
4.810
4.742
4.795
327,209
+0.01(+0.22%)
Jun 20, 2017
4.789
4.846
4.784
4.784
276,055
-0.03(-0.53%)
Jun 19, 2017
4.856
4.877
4.805
4.810
320,881
-0.02(-0.38%)
Jun 16, 2017
4.798
4.864
4.762
4.828
581,262
+0.03(+0.64%)
Jun 15, 2017
4.772
4.799
4.726
4.798
374,483
+0.03(+0.54%)
Jun 14, 2017
4.731
4.798
4.716
4.772
589,273
+0.06(+1.30%)
Jun 13, 2017
4.675
4.715
4.655
4.711
282,817
+0.02(+0.33%)
Jun 12, 2017
4.650
4.721
4.634
4.696
331,957
+0.03(+0.55%)
Jun 09, 2017
4.726
4.734
4.655
4.670
444,175
-0.06(-1.30%)
Jun 08, 2017
4.726
4.747
4.706
4.731
327,001
+0.01(+0.22%)
Jun 07, 2017
4.726
4.747
4.706
4.721
246,778
+0.00(+0.00%)
Jun 06, 2017
4.747
4.747
4.716
4.721
229,289
-0.02(-0.32%)
Jun 05, 2017
4.726
4.752
4.726
4.737
251,912
-0.01(-0.11%)
Jun 02, 2017
4.752
4.752
4.706
4.742
281,001
+0.01(+0.22%)
Jun 01, 2017
4.696
4.742
4.655
4.731
353,777
+0.06(+1.20%)
May 31, 2017
4.690
4.716
4.670
4.675
492,570
-0.03(-0.54%)
May 30, 2017
4.701
4.716
4.696
4.701
395,845
+0.00(+0.00%)
May 26, 2017
4.645
4.701
4.645
4.701
507,236
+0.03(+0.65%)
May 25, 2017
4.645
4.675
4.604
4.670
423,347
+0.06(+1.32%)
May 24, 2017
4.630
4.665
4.589
4.609
433,934
-0.01(-0.22%)
May 23, 2017
4.645
4.659
4.609
4.619
352,712
+0.00(+0.00%)
May 22, 2017
4.680
4.680
4.614
4.619
365,627
-0.01(-0.22%)
May 19, 2017
4.655
4.665
4.604
4.630
464,195
+0.01(+0.11%)
May 18, 2017
4.640
4.660
4.604
4.624
260,453
+0.01(+0.11%)
May 17, 2017
4.574
4.645
4.574
4.619
381,631
+0.02(+0.49%)
May 16, 2017
4.658
4.678
4.557
4.597
945,229
-0.04(-0.87%)
May 15, 2017
4.668
4.688
4.627
4.637
636,044
+0.00(+0.00%)
May 12, 2017
4.627
4.658
4.612
4.637
378,647
+0.04(+0.77%)
May 11, 2017
4.572
4.617
4.562
4.602
535,991
+0.04(+0.88%)
May 10, 2017
4.587
4.610
4.552
4.562
1,235,044
-0.02(-0.44%)
May 09, 2017
4.627
4.688
4.577
4.582
1,856,358
-0.28(-5.80%)
May 08, 2017
4.899
4.905
4.839
4.864
253,622
-0.04(-0.72%)
May 05, 2017
4.804
4.910
4.789
4.899
791,680
+0.12(+2.53%)
May 04, 2017
4.884
4.884
4.749
4.778
325,901
-0.08(-1.56%)
May 03, 2017
4.889
4.905
4.829
4.854
316,065
-0.06(-1.23%)
May 02, 2017
4.915
4.935
4.864
4.915
223,485
+0.01(+0.21%)
May 01, 2017
4.910
4.939
4.879
4.905
299,477
+0.03(+0.52%)
Apr 28, 2017
4.915
4.960
4.864
4.879
305,066
-0.01(-0.10%)
Apr 27, 2017
4.894
4.935
4.854
4.884
443,436
-0.01(-0.10%)
Apr 26, 2017
4.829
4.930
4.829
4.889
275,806
+0.05(+1.04%)
Apr 25, 2017
4.844
4.884
4.789
4.839
264,446
+0.00(+0.00%)
Apr 24, 2017
4.814
4.839
4.789
4.839
199,253
+0.07(+1.37%)
Apr 21, 2017
4.753
4.799
4.748
4.773
204,828
+0.03(+0.53%)
Apr 20, 2017
4.743
4.859
4.698
4.748
978,783
+0.04(+0.86%)
Apr 19, 2017
4.804
4.861
4.698
4.708
339,187
-0.07(-1.44%)
Apr 18, 2017
4.832
4.857
4.776
4.776
433,569
-0.09(-1.75%)
Apr 17, 2017
4.726
4.869
4.721
4.862
502,004
+0.16(+3.41%)
Apr 13, 2017
4.666
4.751
4.666
4.701
635,618
+0.05(+0.97%)
Apr 12, 2017
4.576
4.696
4.561
4.656
587,074
+0.11(+2.31%)
Apr 11, 2017
4.501
4.556
4.501
4.551
189,712
+0.05(+1.00%)
Apr 10, 2017
4.501
4.516
4.491
4.506
195,764
+0.02(+0.33%)
Apr 07, 2017
4.521
4.521
4.471
4.491
174,385
-0.04(-0.88%)
Apr 06, 2017
4.476
4.531
4.461
4.531
183,175
+0.07(+1.57%)
Apr 05, 2017
4.506
4.531
4.456
4.461
171,834
-0.04(-0.78%)
Apr 04, 2017
4.531
4.536
4.486
4.496
180,604
-0.04(-0.77%)
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
.