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, 2016
3.367
3.367
3.339
3.357
249,764
+0.00(+0.00%)
Jun 29, 2016
3.329
3.357
3.311
3.357
196,271
+0.04(+1.27%)
Jun 28, 2016
3.306
3.329
3.292
3.315
223,924
+0.03(+0.86%)
Jun 27, 2016
3.315
3.324
3.282
3.287
468,570
-0.04(-1.27%)
Jun 24, 2016
3.292
3.357
3.282
3.329
442,592
-0.02(-0.70%)
Jun 23, 2016
3.362
3.362
3.334
3.353
207,717
+0.02(+0.70%)
Jun 22, 2016
3.339
3.367
3.315
3.329
200,044
-0.01(-0.28%)
Jun 21, 2016
3.357
3.357
3.320
3.339
200,929
-0.00(-0.14%)
Jun 20, 2016
3.325
3.395
3.315
3.343
577,994
+0.03(+0.85%)
Jun 17, 2016
3.301
3.320
3.301
3.315
191,211
+0.00(+0.14%)
Jun 16, 2016
3.282
3.311
3.278
3.311
244,767
+0.02(+0.57%)
Jun 15, 2016
3.301
3.311
3.282
3.292
275,340
+0.01(+0.18%)
Jun 14, 2016
3.281
3.295
3.258
3.286
446,195
+0.00(+0.14%)
Jun 13, 2016
3.281
3.300
3.258
3.281
478,143
+0.01(+0.28%)
Jun 10, 2016
3.281
3.286
3.242
3.272
517,904
-0.01(-0.42%)
Jun 09, 2016
3.286
3.300
3.256
3.286
428,100
-0.01(-0.28%)
Jun 08, 2016
3.314
3.323
3.277
3.295
362,565
-0.01(-0.28%)
Jun 07, 2016
3.300
3.309
3.267
3.305
591,731
+0.01(+0.28%)
Jun 06, 2016
3.258
3.300
3.221
3.295
976,753
+0.04(+1.14%)
Jun 03, 2016
3.267
3.267
3.230
3.258
646,635
-0.01(-0.28%)
Jun 02, 2016
3.253
3.267
3.239
3.267
314,058
+0.01(+0.43%)
Jun 01, 2016
3.258
3.286
3.235
3.253
734,043
-0.01(-0.28%)
May 31, 2016
3.281
3.295
3.253
3.263
799,173
-0.01(-0.43%)
May 27, 2016
3.267
3.277
3.277
3.277
478,724
+0.02(+0.71%)
May 26, 2016
3.239
3.263
3.226
3.253
460,423
+0.01(+0.29%)
May 25, 2016
3.239
3.263
3.221
3.244
516,155
+0.03(+0.87%)
May 24, 2016
3.230
3.253
3.174
3.216
853,485
-0.00(-0.14%)
May 23, 2016
3.156
3.300
3.156
3.221
1,430,864
+0.08(+2.67%)
May 20, 2016
3.170
3.184
3.133
3.137
375,582
-0.02(-0.59%)
May 19, 2016
3.174
3.174
3.114
3.156
424,111
-0.02(-0.59%)
May 18, 2016
3.165
3.198
3.160
3.174
658,744
+0.02(+0.74%)
May 17, 2016
3.119
3.174
3.119
3.151
344,813
+0.03(+1.08%)
May 16, 2016
3.127
3.177
3.108
3.117
387,323
+0.00(+0.00%)
May 13, 2016
3.108
3.127
3.094
3.117
288,879
+0.01(+0.30%)
May 12, 2016
3.108
3.122
3.090
3.108
368,120
+0.00(+0.15%)
May 11, 2016
3.104
3.127
3.085
3.104
189,096
-0.00(-0.15%)
May 10, 2016
3.131
3.131
3.099
3.108
352,464
+0.00(+0.00%)
May 09, 2016
3.108
3.143
3.085
3.108
217,016
+0.00(+0.15%)
May 06, 2016
3.117
3.145
3.085
3.104
187,801
-0.02(-0.74%)
May 05, 2016
3.085
3.127
3.062
3.127
334,857
+0.04(+1.34%)
May 04, 2016
3.113
3.145
3.085
3.085
283,331
-0.05(-1.47%)
May 03, 2016
3.154
3.154
3.094
3.131
377,199
-0.02(-0.58%)
May 02, 2016
3.200
3.210
3.136
3.150
354,004
-0.05(-1.58%)
Apr 29, 2016
3.219
3.219
3.159
3.200
390,830
-0.02(-0.57%)
Apr 28, 2016
3.214
3.223
3.200
3.219
232,404
-0.00(-0.14%)
Apr 27, 2016
3.223
3.223
3.205
3.223
378,274
+0.00(+0.00%)
Apr 26, 2016
3.223
3.233
3.219
3.223
390,922
+0.00(+0.00%)
Apr 25, 2016
3.223
3.223
3.219
3.223
171,542
+0.00(+0.14%)
Apr 22, 2016
3.219
3.223
3.219
3.219
98,880
+0.00(+0.00%)
Apr 21, 2016
3.223
3.228
3.219
3.219
154,977
+0.00(+0.00%)
Apr 20, 2016
3.223
3.233
3.210
3.219
252,205
+0.01(+0.32%)
Apr 19, 2016
3.213
3.218
3.190
3.208
382,533
+0.00(+0.14%)
Apr 18, 2016
3.208
3.208
3.199
3.204
251,952
+0.01(+0.29%)
Apr 15, 2016
3.204
3.204
3.186
3.195
132,011
+0.00(+0.00%)
Apr 14, 2016
3.186
3.208
3.186
3.195
359,353
+0.00(+0.00%)
Apr 13, 2016
3.195
3.199
3.181
3.195
333,787
+0.01(+0.29%)
Apr 12, 2016
3.172
3.186
3.172
3.186
229,955
+0.01(+0.29%)
Apr 11, 2016
3.167
3.195
3.167
3.176
173,326
-0.00(-0.14%)
Apr 08, 2016
3.195
3.208
3.176
3.181
130,407
-0.01(-0.29%)
Apr 07, 2016
3.195
3.208
3.186
3.190
147,715
-0.00(-0.14%)
Apr 06, 2016
3.186
3.199
3.163
3.195
253,330
+0.01(+0.43%)
Apr 05, 2016
3.199
3.208
3.176
3.181
214,000
-0.02(-0.57%)
Apr 04, 2016
3.208
3.218
3.190
3.199
244,404
+0.01(+0.29%)
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
.