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 30, 2010
1.741
1.835
1.741
1.816
171,421
+0.05(+2.96%)
Jul 29, 2010
1.774
1.805
1.722
1.763
88,767
+0.00(+0.00%)
Jul 28, 2010
1.816
1.829
1.697
1.763
180,782
-0.06(-3.46%)
Jul 27, 2010
1.824
1.857
1.802
1.827
207,933
+0.02(+1.07%)
Jul 26, 2010
1.741
1.813
1.741
1.807
223,499
+0.07(+3.79%)
Jul 23, 2010
1.711
1.744
1.697
1.741
144,891
+0.02(+0.96%)
Jul 22, 2010
1.692
1.725
1.651
1.725
233,492
+0.07(+3.98%)
Jul 21, 2010
1.755
1.772
1.659
1.659
98,390
-0.09(-5.04%)
Jul 20, 2010
1.664
1.752
1.640
1.747
111,535
+0.06(+3.76%)
Jul 19, 2010
1.673
1.692
1.648
1.684
91,627
+0.01(+0.82%)
Jul 16, 2010
1.667
1.678
1.640
1.670
229,310
-0.01(-0.49%)
Jul 15, 2010
1.757
1.763
1.667
1.678
129,644
-0.07(-4.06%)
Jul 14, 2010
1.771
1.779
1.738
1.749
104,752
-0.04(-1.99%)
Jul 13, 2010
1.752
1.801
1.714
1.785
336,276
+0.07(+3.98%)
Jul 12, 2010
1.766
1.771
1.716
1.716
97,964
-0.06(-3.53%)
Jul 09, 2010
1.681
1.787
1.681
1.779
248,856
+0.09(+5.34%)
Jul 08, 2010
1.670
1.694
1.662
1.689
212,889
+0.02(+1.48%)
Jul 07, 2010
1.645
1.664
1.640
1.664
226,774
+0.02(+1.50%)
Jul 06, 2010
1.645
1.667
1.621
1.640
482,243
+0.01(+0.84%)
Jul 02, 2010
1.626
1.629
1.574
1.626
221,908
+0.01(+0.51%)
Jul 01, 2010
1.536
1.632
1.536
1.618
230,364
+0.02(+1.54%)
Jun 30, 2010
1.632
1.633
1.593
1.593
210,185
-0.02(-1.19%)
Jun 29, 2010
1.569
1.623
1.569
1.612
452,261
-0.04(-2.32%)
Jun 25, 2010
1.612
1.651
1.599
1.651
471,987
+0.05(+3.25%)
Jun 24, 2010
1.582
1.610
1.582
1.599
147,781
+0.00(+0.00%)
Jun 23, 2010
1.585
1.612
1.571
1.599
181,107
+0.01(+0.86%)
Jun 22, 2010
1.610
1.634
1.585
1.585
146,197
-0.01(-0.68%)
Jun 21, 2010
1.653
1.653
1.563
1.596
183,910
-0.01(-0.85%)
Jun 18, 2010
1.558
1.618
1.558
1.610
545,664
+0.07(+4.25%)
Jun 17, 2010
1.552
1.582
1.460
1.544
394,608
+0.01(+0.53%)
Jun 16, 2010
1.544
1.563
1.517
1.536
85,422
-0.02(-1.57%)
Jun 15, 2010
1.493
1.571
1.449
1.560
372,366
+0.08(+5.70%)
Jun 14, 2010
1.465
1.493
1.455
1.476
212,351
+0.03(+2.26%)
Jun 11, 2010
1.406
1.444
1.379
1.444
350,315
+0.02(+1.72%)
Jun 10, 2010
1.427
1.449
1.398
1.419
169,101
+0.03(+1.95%)
Jun 09, 2010
1.436
1.449
1.376
1.392
193,480
-0.03(-1.91%)
Jun 08, 2010
1.433
1.452
1.408
1.419
230,123
+0.00(+0.19%)
Jun 07, 2010
1.438
1.474
1.417
1.417
166,780
-0.02(-1.14%)
Jun 04, 2010
1.452
1.498
1.433
1.433
411,296
-0.07(-4.69%)
Jun 03, 2010
1.520
1.533
1.452
1.503
271,297
-0.01(-0.54%)
Jun 02, 2010
1.438
1.533
1.438
1.512
206,204
+0.09(+6.70%)
Jun 01, 2010
1.463
1.547
1.417
1.417
286,833
-0.04(-2.43%)
May 28, 2010
1.536
1.555
1.438
1.452
335,720
-0.08(-5.48%)
May 27, 2010
1.495
1.536
1.495
1.536
245,076
+0.09(+6.39%)
May 26, 2010
1.482
1.541
1.444
1.444
325,284
-0.02(-1.66%)
May 25, 2010
1.395
1.487
1.379
1.468
271,880
+0.05(+3.24%)
May 24, 2010
1.479
1.512
1.411
1.422
184,526
-0.05(-3.68%)
May 21, 2010
1.425
1.498
1.413
1.476
467,321
+0.02(+1.68%)
May 20, 2010
1.465
1.517
1.444
1.452
296,889
-0.08(-5.31%)
May 19, 2010
1.544
1.560
1.525
1.533
151,985
-0.02(-1.57%)
May 18, 2010
1.590
1.598
1.544
1.558
160,943
-0.02(-1.37%)
May 17, 2010
1.606
1.606
1.558
1.579
155,879
-0.01(-0.85%)
May 14, 2010
1.620
1.625
1.523
1.593
239,893
-0.04(-2.48%)
May 13, 2010
1.647
1.655
1.623
1.633
165,002
-0.02(-0.98%)
May 12, 2010
1.585
1.652
1.561
1.650
320,715
+0.06(+4.08%)
May 11, 2010
1.577
1.606
1.526
1.585
164,635
+0.01(+0.86%)
May 10, 2010
1.539
1.571
1.507
1.571
319,613
+0.13(+8.97%)
May 07, 2010
1.539
1.563
1.442
1.442
302,572
-0.12(-7.60%)
May 06, 2010
1.658
1.709
1.407
1.561
278,653
-0.12(-7.06%)
May 05, 2010
1.730
1.733
1.674
1.679
207,503
-0.03(-1.74%)
May 04, 2010
1.747
1.747
1.685
1.709
240,542
-0.07(-3.94%)
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
.