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 (%)
Jul 31, 2014
2.836
2.836
2.801
2.809
520,024
-0.02(-0.81%)
Jul 30, 2014
2.859
2.874
2.829
2.832
424,211
-0.03(-1.21%)
Jul 29, 2014
2.843
2.878
2.828
2.866
378,435
+0.01(+0.40%)
Jul 28, 2014
2.882
2.882
2.847
2.855
360,886
-0.00(-0.13%)
Jul 25, 2014
2.855
2.878
2.840
2.859
376,735
+0.00(+0.13%)
Jul 24, 2014
2.863
2.874
2.834
2.855
304,080
+0.01(+0.27%)
Jul 23, 2014
2.832
2.855
2.832
2.847
300,046
+0.02(+0.68%)
Jul 22, 2014
2.847
2.862
2.828
2.828
493,420
-0.00(-0.13%)
Jul 21, 2014
2.817
2.855
2.817
2.832
382,071
+0.01(+0.41%)
Jul 18, 2014
2.798
2.839
2.798
2.820
358,861
+0.02(+0.68%)
Jul 17, 2014
2.820
2.828
2.801
2.801
354,978
-0.02(-0.81%)
Jul 16, 2014
2.820
2.836
2.809
2.824
465,491
+0.02(+0.54%)
Jul 15, 2014
2.828
2.836
2.809
2.809
300,260
-0.01(-0.41%)
Jul 14, 2014
2.836
2.836
2.817
2.820
322,527
+0.00(+0.14%)
Jul 11, 2014
2.824
2.828
2.809
2.817
303,146
+0.00(+0.14%)
Jul 10, 2014
2.817
2.828
2.805
2.813
424,576
-0.02(-0.67%)
Jul 09, 2014
2.817
2.843
2.817
2.832
242,225
+0.02(+0.54%)
Jul 08, 2014
2.862
2.874
2.813
2.817
521,634
-0.05(-1.73%)
Jul 07, 2014
2.897
2.908
2.862
2.866
394,573
-0.03(-1.18%)
Jul 03, 2014
2.908
2.900
2.900
2.900
478,835
+0.00(+0.00%)
Jul 02, 2014
2.870
2.927
2.870
2.900
499,379
+0.03(+0.93%)
Jul 01, 2014
2.813
2.889
2.813
2.874
947,021
+0.05(+1.89%)
Jun 30, 2014
2.820
2.828
2.817
2.820
1,204,375
+0.01(+0.27%)
Jun 27, 2014
2.782
2.824
2.782
2.813
11,928,727
+0.02(+0.54%)
Jun 26, 2014
2.771
2.824
2.771
2.798
1,013,887
+0.02(+0.69%)
Jun 25, 2014
2.801
2.824
2.756
2.778
1,455,570
-0.03(-1.22%)
Jun 24, 2014
2.820
2.855
2.809
2.813
798,815
-0.02(-0.54%)
Jun 23, 2014
2.839
2.866
2.820
2.828
825,955
-0.01(-0.40%)
Jun 20, 2014
2.881
2.881
2.839
2.839
821,747
-0.02(-0.80%)
Jun 19, 2014
2.893
2.893
2.862
2.862
399,802
-0.02(-0.66%)
Jun 18, 2014
2.900
2.912
2.858
2.881
497,062
-0.00(-0.13%)
Jun 17, 2014
2.858
2.923
2.858
2.885
453,214
+0.02(+0.67%)
Jun 16, 2014
2.855
2.889
2.855
2.866
654,809
+0.00(+0.00%)
Jun 13, 2014
2.877
2.880
2.862
2.866
447,153
-0.02(-0.53%)
Jun 12, 2014
2.893
2.893
2.836
2.881
880,570
-0.01(-0.39%)
Jun 11, 2014
2.874
2.893
2.874
2.893
335,338
+0.00(+0.00%)
Jun 10, 2014
2.896
2.908
2.885
2.893
407,142
-0.03(-0.91%)
Jun 06, 2014
2.930
2.930
2.904
2.919
439,288
+0.01(+0.26%)
Jun 05, 2014
2.908
2.930
2.885
2.911
507,349
+0.02(+0.65%)
Jun 04, 2014
2.904
2.911
2.877
2.893
455,904
-0.02(-0.78%)
Jun 03, 2014
2.915
2.953
2.896
2.915
355,414
+0.00(+0.13%)
Jun 02, 2014
2.930
2.942
2.908
2.911
391,678
-0.01(-0.39%)
May 30, 2014
2.946
2.957
2.908
2.923
526,362
-0.00(-0.13%)
May 29, 2014
2.934
2.972
2.911
2.927
473,008
+0.01(+0.26%)
May 28, 2014
2.896
2.927
2.896
2.919
375,702
+0.01(+0.39%)
May 27, 2014
2.938
2.980
2.885
2.908
690,885
-0.04(-1.28%)
May 23, 2014
2.874
2.946
2.946
2.946
553,798
+0.00(+0.13%)
May 22, 2014
2.908
2.964
2.893
2.942
310,909
+0.04(+1.30%)
May 21, 2014
2.896
2.915
2.877
2.904
312,308
+0.02(+0.66%)
May 20, 2014
2.908
2.930
2.877
2.885
501,684
-0.04(-1.29%)
May 19, 2014
2.896
2.942
2.881
2.923
506,029
+0.03(+1.05%)
May 16, 2014
2.911
2.964
2.877
2.893
556,633
-0.03(-0.91%)
May 15, 2014
2.908
2.930
2.878
2.919
637,457
+0.01(+0.39%)
May 14, 2014
2.945
3.013
2.908
2.908
983,046
-0.05(-1.52%)
May 13, 2014
2.979
3.013
2.930
2.953
467,334
-0.02(-0.63%)
May 12, 2014
2.953
3.013
2.939
2.972
669,275
+0.04(+1.41%)
May 09, 2014
2.923
2.938
2.908
2.930
261,825
+0.02(+0.51%)
May 08, 2014
2.908
2.949
2.904
2.915
528,230
+0.00(+0.13%)
May 07, 2014
2.927
2.945
2.908
2.912
375,146
-0.01(-0.39%)
May 06, 2014
2.953
2.994
2.923
2.923
416,633
-0.05(-1.52%)
May 05, 2014
2.949
2.979
2.927
2.968
426,210
+0.01(+0.38%)
May 02, 2014
2.968
3.002
2.938
2.957
381,748
+0.01(+0.25%)
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
.