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
)
14.12
-0.07 (-0.49%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2016
3.263
3.277
3.235
3.244
803,698
-0.01(-0.43%)
May 27, 2016
3.249
3.258
3.258
3.258
481,435
+0.02(+0.71%)
May 26, 2016
3.221
3.244
3.207
3.235
463,030
+0.01(+0.29%)
May 25, 2016
3.221
3.244
3.203
3.226
519,078
+0.03(+0.87%)
May 24, 2016
3.212
3.235
3.157
3.198
858,317
-0.00(-0.14%)
May 23, 2016
3.138
3.281
3.138
3.203
1,438,965
+0.08(+2.67%)
May 20, 2016
3.152
3.166
3.115
3.120
377,709
-0.02(-0.59%)
May 19, 2016
3.157
3.157
3.096
3.138
426,512
-0.02(-0.59%)
May 18, 2016
3.147
3.180
3.143
3.157
662,474
+0.02(+0.74%)
May 17, 2016
3.101
3.157
3.101
3.133
346,765
+0.03(+1.08%)
May 16, 2016
3.109
3.159
3.091
3.100
389,516
+0.00(+0.00%)
May 13, 2016
3.091
3.109
3.077
3.100
290,515
+0.01(+0.30%)
May 12, 2016
3.091
3.105
3.072
3.091
370,204
+0.00(+0.15%)
May 11, 2016
3.086
3.109
3.068
3.086
190,166
-0.00(-0.15%)
May 10, 2016
3.114
3.114
3.082
3.091
354,460
+0.00(+0.00%)
May 09, 2016
3.091
3.125
3.068
3.091
218,245
+0.00(+0.15%)
May 06, 2016
3.100
3.127
3.068
3.086
188,865
-0.02(-0.74%)
May 05, 2016
3.068
3.109
3.045
3.109
336,753
+0.04(+1.34%)
May 04, 2016
3.095
3.127
3.068
3.068
284,935
-0.05(-1.47%)
May 03, 2016
3.137
3.137
3.077
3.114
379,335
-0.02(-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
.