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 (%)
Aug 29, 2008
2.107
2.110
1.903
1.903
360,684
-0.19(-9.24%)
Aug 28, 2008
2.021
2.097
1.948
2.097
225,534
+0.05(+2.56%)
Aug 27, 2008
1.911
2.044
1.911
2.044
256,253
+0.14(+7.13%)
Aug 26, 2008
1.879
1.908
1.864
1.908
117,737
+0.03(+1.82%)
Aug 25, 2008
1.932
1.976
1.874
1.874
149,453
-0.07(-3.63%)
Aug 22, 2008
2.000
2.000
1.885
1.945
341,082
-0.01(-0.67%)
Aug 21, 2008
2.065
2.065
1.940
1.958
246,484
-0.06(-3.11%)
Aug 20, 2008
2.042
2.055
2.004
2.021
224,361
+0.01(+0.39%)
Aug 19, 2008
2.094
2.094
2.005
2.013
393,726
-0.09(-4.11%)
Aug 18, 2008
2.094
2.115
2.076
2.099
403,479
+0.01(+0.38%)
Aug 15, 2008
2.120
2.128
2.078
2.091
546,442
-0.00(-0.12%)
Aug 14, 2008
2.094
2.135
2.089
2.094
300,450
-0.02(-0.99%)
Aug 13, 2008
2.065
2.133
2.031
2.115
324,724
+0.06(+2.80%)
Aug 12, 2008
2.071
2.081
2.021
2.057
363,225
-0.03(-1.38%)
Aug 11, 2008
2.039
2.133
2.023
2.086
351,844
+0.05(+2.71%)
Aug 08, 2008
1.893
2.039
1.893
2.031
387,166
+0.13(+7.03%)
Aug 07, 2008
2.005
2.018
1.898
1.898
415,895
-0.18(-8.46%)
Aug 06, 2008
2.050
2.076
2.010
2.073
324,166
+0.03(+1.67%)
Aug 05, 2008
1.911
2.044
1.911
2.039
296,053
+0.13(+6.86%)
Aug 04, 2008
1.992
1.992
1.906
1.908
229,110
-0.08(-4.08%)
Aug 01, 2008
2.076
2.081
1.979
1.989
208,075
-0.08(-3.80%)
Jul 31, 2008
2.029
2.091
1.940
2.068
354,373
+0.07(+3.40%)
Jul 30, 2008
1.919
2.013
1.907
2.000
283,916
+0.12(+6.26%)
Jul 29, 2008
1.882
1.932
1.851
1.882
370,116
+0.01(+0.42%)
Jul 28, 2008
2.016
2.016
1.832
1.874
335,463
-0.15(-7.49%)
Jul 25, 2008
1.955
2.060
1.955
2.026
232,819
+0.05(+2.65%)
Jul 24, 2008
2.016
2.016
1.916
1.974
320,758
-0.01(-0.26%)
Jul 23, 2008
1.961
2.010
1.887
1.979
355,473
+0.03(+1.48%)
Jul 22, 2008
1.856
1.950
1.843
1.950
312,319
+0.08(+4.34%)
Jul 21, 2008
1.911
1.911
1.832
1.869
543,175
-0.04(-1.92%)
Jul 18, 2008
1.893
2.021
1.872
1.906
299,051
+0.03(+1.68%)
Jul 17, 2008
2.013
2.031
1.872
1.874
319,035
-0.10(-4.91%)
Jul 16, 2008
1.835
1.974
1.835
1.971
275,377
+0.14(+7.42%)
Jul 15, 2008
1.783
1.879
1.777
1.835
557,158
+0.03(+1.74%)
Jul 14, 2008
1.853
1.861
1.793
1.804
517,797
-0.04(-1.99%)
Jul 11, 2008
1.756
1.963
1.701
1.840
507,303
+0.02(+1.30%)
Jul 10, 2008
1.678
1.832
1.636
1.817
375,621
+0.13(+7.60%)
Jul 09, 2008
1.767
1.798
1.681
1.688
358,667
-0.08(-4.59%)
Jul 08, 2008
1.610
1.777
1.597
1.770
429,327
+0.16(+10.28%)
Jul 07, 2008
1.701
1.701
1.605
1.605
850,655
-0.09(-5.11%)
Jul 04, 2008
1.657
1.717
1.639
1.691
256,173
+0.00(+0.00%)
Jul 03, 2008
1.657
1.717
1.639
1.691
256,173
+0.04(+2.21%)
Jul 02, 2008
1.699
1.767
1.654
1.654
548,268
-0.05(-2.92%)
Jul 01, 2008
1.670
1.720
1.652
1.704
510,527
+0.02(+1.24%)
Jun 30, 2008
1.673
1.772
1.620
1.683
964,710
+0.03(+1.90%)
Jun 27, 2008
1.785
1.835
1.650
1.652
8,560,129
-0.14(-8.02%)
Jun 26, 2008
1.838
1.856
1.788
1.796
642,121
-0.06(-3.24%)
Jun 25, 2008
1.879
1.927
1.856
1.856
254,052
-0.01(-0.42%)
Jun 24, 2008
1.963
1.963
1.856
1.864
533,243
-0.12(-5.82%)
Jun 23, 2008
2.034
2.034
1.963
1.979
242,397
-0.04(-2.07%)
Jun 20, 2008
2.047
2.068
1.971
2.021
392,499
-0.04(-2.15%)
Jun 19, 2008
2.065
2.068
2.023
2.065
486,169
+0.03(+1.54%)
Jun 18, 2008
2.091
2.097
2.034
2.034
448,264
-0.07(-3.12%)
Jun 17, 2008
2.120
2.149
2.086
2.099
503,066
-0.03(-1.23%)
Jun 16, 2008
2.094
2.170
2.094
2.126
247,546
+0.04(+1.75%)
Jun 13, 2008
2.115
2.115
2.057
2.089
485,577
-0.03(-1.36%)
Jun 12, 2008
2.133
2.133
2.094
2.118
402,318
-0.00(-0.12%)
Jun 11, 2008
2.175
2.178
2.094
2.120
342,240
-0.05(-2.17%)
Jun 10, 2008
2.194
2.221
2.160
2.167
135,925
-0.01(-0.48%)
Jun 09, 2008
2.220
2.222
2.178
2.178
109,642
-0.03(-1.42%)
Jun 06, 2008
2.207
2.251
2.199
2.209
250,423
+0.01(+0.36%)
Jun 05, 2008
2.262
2.272
2.201
2.201
311,685
-0.01(-0.59%)
Jun 04, 2008
2.262
2.319
2.201
2.214
346,740
-0.04(-1.86%)
Jun 03, 2008
2.280
2.317
2.256
2.256
236,150
-0.01(-0.58%)
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
.