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
)
13.87
+0.16 (+1.17%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 29, 2007
3.740
3.759
3.641
3.699
669,349
-0.04(-1.18%)
Jun 28, 2007
3.686
3.746
3.686
3.743
380,134
+0.04(+0.97%)
Jun 27, 2007
3.683
3.746
3.675
3.707
448,474
-0.00(-0.06%)
Jun 26, 2007
3.818
3.834
3.662
3.709
349,130
-0.11(-2.80%)
Jun 25, 2007
3.883
3.883
3.761
3.816
507,593
-0.07(-1.87%)
Jun 22, 2007
3.790
3.889
3.751
3.889
5,443,728
+0.07(+1.84%)
Jun 21, 2007
3.712
3.831
3.712
3.818
310,499
+0.08(+2.16%)
Jun 20, 2007
3.787
3.824
3.725
3.738
259,713
-0.05(-1.44%)
Jun 19, 2007
3.811
3.811
3.759
3.792
216,684
-0.03(-0.75%)
Jun 18, 2007
3.813
3.824
3.759
3.821
212,073
+0.02(+0.41%)
Jun 15, 2007
3.709
3.821
3.657
3.805
519,042
+0.15(+3.98%)
Jun 14, 2007
3.662
3.693
3.639
3.660
207,847
+0.00(+0.07%)
Jun 13, 2007
3.641
3.670
3.610
3.657
178,649
+0.04(+1.01%)
Jun 12, 2007
3.631
3.675
3.602
3.621
211,689
-0.03(-0.71%)
Jun 11, 2007
3.649
3.696
3.639
3.647
165,175
+0.00(+0.07%)
Jun 08, 2007
3.621
3.680
3.613
3.644
175,172
-0.00(-0.07%)
Jun 07, 2007
3.654
3.696
3.615
3.647
277,117
-0.03(-0.78%)
Jun 06, 2007
3.680
3.709
3.657
3.675
148,017
-0.04(-1.05%)
Jun 05, 2007
3.683
3.720
3.660
3.714
250,550
+0.01(+0.28%)
Jun 04, 2007
3.709
3.743
3.683
3.704
191,796
-0.01(-0.28%)
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
.