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
)
13.47
-0.16 (-1.17%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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 (%)
Sep 30, 2010
1.861
1.874
1.820
1.820
277,399
-0.02(-1.03%)
Sep 29, 2010
1.833
1.866
1.812
1.839
231,635
-0.01(-0.59%)
Sep 28, 2010
1.836
1.866
1.822
1.850
269,929
+0.01(+0.59%)
Sep 27, 2010
1.820
1.871
1.820
1.839
211,300
+0.01(+0.59%)
Sep 24, 2010
1.757
1.828
1.757
1.828
297,903
+0.10(+5.49%)
Sep 23, 2010
1.752
1.828
1.730
1.733
195,951
-0.04(-2.30%)
Sep 22, 2010
1.822
1.850
1.744
1.774
454,073
-0.07(-3.69%)
Sep 21, 2010
1.882
1.882
1.817
1.841
133,549
-0.04(-2.16%)
Sep 20, 2010
1.825
1.885
1.806
1.882
342,754
+0.07(+3.74%)
Sep 17, 2010
1.828
1.849
1.806
1.814
325,158
+0.00(+0.00%)
Sep 15, 2010
1.766
1.836
1.755
1.814
207,806
+0.04(+1.97%)
Sep 14, 2010
1.782
1.834
1.763
1.779
156,764
-0.02(-0.90%)
Sep 13, 2010
1.741
1.809
1.741
1.795
304,702
+0.08(+4.40%)
Sep 10, 2010
1.739
1.755
1.714
1.720
466,085
-0.01(-0.31%)
Sep 09, 2010
1.733
1.755
1.714
1.725
199,202
+0.02(+0.95%)
Sep 08, 2010
1.685
1.709
1.651
1.709
227,229
+0.04(+2.43%)
Sep 07, 2010
1.747
1.750
1.655
1.669
217,081
-0.08(-4.63%)
Sep 03, 2010
1.682
1.755
1.682
1.750
237,533
+0.07(+4.18%)
Sep 02, 2010
1.677
1.696
1.648
1.679
123,759
-0.01(-0.64%)
Sep 01, 2010
1.620
1.690
1.617
1.690
334,451
+0.10(+6.10%)
Aug 31, 2010
1.563
1.625
1.550
1.593
304,461
+0.04(+2.25%)
Aug 30, 2010
1.588
1.601
1.525
1.558
263,208
-0.04(-2.70%)
Aug 27, 2010
1.528
1.604
1.509
1.601
258,549
+0.09(+5.89%)
Aug 26, 2010
1.577
1.596
1.498
1.512
392,582
-0.06(-3.78%)
Aug 25, 2010
1.531
1.577
1.525
1.571
248,137
+0.03(+2.11%)
Aug 24, 2010
1.485
1.547
1.485
1.539
183,050
+0.05(+3.26%)
Aug 23, 2010
1.563
1.596
1.485
1.490
204,828
-0.06(-4.00%)
Aug 20, 2010
1.558
1.613
1.515
1.552
256,048
-0.02(-1.03%)
Aug 19, 2010
1.669
1.669
1.566
1.569
330,347
-0.11(-6.29%)
Aug 18, 2010
1.599
1.733
1.596
1.674
174,923
+0.07(+4.17%)
Aug 17, 2010
1.612
1.628
1.596
1.607
248,996
+0.02(+1.18%)
Aug 16, 2010
1.585
1.639
1.561
1.588
231,014
-0.01(-0.84%)
Aug 13, 2010
1.623
1.669
1.599
1.602
107,660
-0.03(-1.97%)
Aug 12, 2010
1.575
1.685
1.575
1.634
256,481
+0.03(+1.67%)
Aug 11, 2010
1.712
1.712
1.591
1.607
284,473
-0.12(-6.84%)
Aug 10, 2010
1.744
1.760
1.722
1.725
162,334
-0.03(-1.98%)
Aug 09, 2010
1.760
1.762
1.722
1.760
124,375
+0.02(+0.92%)
Aug 06, 2010
1.717
1.752
1.701
1.744
79,586
+0.00(+0.00%)
Aug 05, 2010
1.730
1.757
1.730
1.744
201,546
+0.00(+0.00%)
Aug 04, 2010
1.725
1.749
1.682
1.744
92,138
+0.03(+1.88%)
Aug 03, 2010
1.730
1.749
1.703
1.712
226,186
-0.02(-1.39%)
Aug 02, 2010
1.805
1.805
1.733
1.736
338,029
-0.03(-1.97%)
Jul 30, 2010
1.698
1.789
1.698
1.771
175,784
+0.05(+2.96%)
Jul 29, 2010
1.730
1.760
1.679
1.720
91,027
+0.00(+0.00%)
Jul 28, 2010
1.771
1.784
1.655
1.720
185,383
-0.06(-3.46%)
Jul 27, 2010
1.779
1.811
1.757
1.781
213,225
+0.02(+1.07%)
Jul 26, 2010
1.698
1.768
1.698
1.762
229,187
+0.06(+3.79%)
Jul 23, 2010
1.669
1.701
1.655
1.698
148,579
+0.02(+0.96%)
Jul 22, 2010
1.650
1.682
1.610
1.682
239,435
+0.06(+3.98%)
Jul 21, 2010
1.712
1.728
1.618
1.618
100,894
-0.09(-5.04%)
Jul 20, 2010
1.623
1.709
1.599
1.703
114,373
+0.06(+3.76%)
Jul 19, 2010
1.631
1.650
1.607
1.642
93,959
+0.01(+0.82%)
Jul 16, 2010
1.626
1.636
1.599
1.628
235,146
-0.01(-0.49%)
Jul 15, 2010
1.714
1.719
1.626
1.636
132,943
-0.07(-4.06%)
Jul 14, 2010
1.727
1.735
1.695
1.706
107,418
-0.03(-1.99%)
Jul 13, 2010
1.708
1.756
1.671
1.740
344,835
+0.07(+3.98%)
Jul 12, 2010
1.722
1.727
1.674
1.674
100,458
-0.06(-3.53%)
Jul 09, 2010
1.639
1.743
1.639
1.735
255,190
+0.09(+5.34%)
Jul 08, 2010
1.628
1.652
1.620
1.647
218,307
+0.02(+1.48%)
Jul 07, 2010
1.604
1.623
1.599
1.623
232,546
+0.02(+1.50%)
Jul 06, 2010
1.604
1.626
1.580
1.599
494,516
+0.01(+0.84%)
Jul 02, 2010
1.586
1.588
1.535
1.586
227,556
+0.01(+0.51%)
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
.