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
)
14.19
-0.02 (-0.14%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 16, 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 (%)
Feb 28, 2006
3.943
3.943
3.907
3.923
225,766
-0.02(-0.53%)
Feb 27, 2006
3.941
3.946
3.912
3.943
304,368
+0.01(+0.20%)
Feb 24, 2006
3.923
3.943
3.873
3.936
292,561
+0.04(+1.00%)
Feb 23, 2006
3.912
3.943
3.873
3.896
243,085
-0.03(-0.80%)
Feb 22, 2006
3.891
3.941
3.886
3.928
322,632
+0.03(+0.67%)
Feb 21, 2006
3.941
3.943
3.816
3.902
129,180
-0.01(-0.20%)
Feb 17, 2006
3.956
3.969
3.891
3.910
269,756
-0.01(-0.27%)
Feb 16, 2006
3.930
4.008
3.907
3.920
277,770
-0.03(-0.86%)
Feb 15, 2006
3.920
3.969
3.865
3.954
185,733
+0.08(+1.95%)
Feb 14, 2006
3.930
3.938
3.865
3.878
171,107
-0.04(-0.93%)
Feb 13, 2006
3.925
3.925
3.864
3.915
181,876
+0.04(+0.94%)
Feb 10, 2006
3.857
3.904
3.839
3.878
274,385
+0.01(+0.20%)
Feb 09, 2006
3.930
3.938
3.829
3.870
168,187
-0.03(-0.87%)
Feb 08, 2006
3.904
3.943
3.852
3.904
195,472
+0.03(+0.67%)
Feb 07, 2006
3.881
3.941
3.873
3.878
163,196
-0.01(-0.33%)
Feb 06, 2006
3.886
3.956
3.850
3.891
188,315
-0.01(-0.27%)
Feb 03, 2006
3.904
3.930
3.852
3.902
169,205
+0.01(+0.20%)
Feb 02, 2006
3.842
3.956
3.826
3.894
224,563
+0.04(+0.94%)
Feb 01, 2006
3.834
3.889
3.790
3.857
177,988
+0.05(+1.40%)
Jan 31, 2006
3.865
3.865
3.769
3.804
250,323
-0.03(-0.78%)
Jan 30, 2006
3.878
3.878
3.805
3.834
235,620
-0.02(-0.61%)
Jan 27, 2006
3.936
3.936
3.837
3.857
186,759
-0.06(-1.46%)
Jan 26, 2006
3.889
3.915
3.808
3.915
218,812
+0.08(+1.97%)
Jan 25, 2006
3.837
3.839
3.756
3.839
210,759
+0.02(+0.48%)
Jan 24, 2006
3.782
3.839
3.753
3.821
202,668
-0.00(-0.07%)
Jan 23, 2006
3.813
3.839
3.782
3.824
147,176
+0.06(+1.66%)
Jan 20, 2006
3.834
3.834
3.748
3.761
184,358
-0.04(-1.16%)
Jan 19, 2006
3.826
3.826
3.740
3.805
122,925
+0.05(+1.25%)
Jan 18, 2006
3.761
3.839
3.735
3.759
166,750
-0.03(-0.89%)
Jan 17, 2006
3.748
3.839
3.748
3.792
89,631
-0.02(-0.48%)
Jan 13, 2006
3.800
3.863
3.730
3.811
305,697
+0.01(+0.21%)
Jan 12, 2006
3.826
3.839
3.785
3.803
196,706
-0.00(-0.07%)
Jan 11, 2006
3.717
3.834
3.652
3.805
308,171
+0.14(+3.84%)
Jan 10, 2006
3.680
3.735
3.608
3.665
448,439
+0.04(+1.15%)
Jan 09, 2006
3.631
3.644
3.579
3.623
215,235
+0.02(+0.58%)
Jan 06, 2006
3.680
3.709
3.579
3.602
226,227
-0.01(-0.14%)
Jan 05, 2006
3.636
3.709
3.595
3.608
231,882
-0.04(-1.07%)
Jan 04, 2006
3.654
3.691
3.592
3.647
237,134
+0.02(+0.57%)
Jan 03, 2006
3.563
3.641
3.514
3.626
267,773
+0.09(+2.50%)
Dec 30, 2005
3.524
3.605
3.506
3.537
250,953
+0.02(+0.44%)
Dec 29, 2005
3.613
3.613
3.503
3.522
276,030
-0.08(-2.31%)
Dec 28, 2005
3.553
3.610
3.514
3.605
183,643
+0.08(+2.14%)
Dec 27, 2005
3.553
3.576
3.529
3.529
297,364
-0.01(-0.37%)
Dec 23, 2005
3.550
3.574
3.516
3.542
280,317
+0.00(+0.00%)
Dec 22, 2005
3.477
3.576
3.477
3.542
303,741
+0.05(+1.34%)
Dec 21, 2005
3.542
3.556
3.483
3.496
238,463
-0.02(-0.52%)
Dec 20, 2005
3.496
3.576
3.490
3.514
496,559
-0.01(-0.15%)
Dec 19, 2005
3.566
3.587
3.493
3.519
292,173
-0.09(-2.38%)
Dec 16, 2005
3.605
3.613
3.529
3.605
566,590
+0.02(+0.58%)
Dec 15, 2005
3.589
3.608
3.532
3.584
220,068
-0.01(-0.15%)
Dec 14, 2005
3.608
3.618
3.566
3.589
245,037
-0.01(-0.29%)
Dec 13, 2005
3.608
3.615
3.548
3.600
302,362
+0.02(+0.58%)
Dec 12, 2005
3.582
3.608
3.540
3.579
291,009
+0.03(+0.73%)
Dec 09, 2005
3.553
3.613
3.540
3.553
398,567
-0.02(-0.44%)
Dec 08, 2005
3.550
3.592
3.545
3.569
247,488
+0.03(+0.81%)
Dec 07, 2005
3.601
3.618
3.529
3.540
503,429
-0.05(-1.31%)
Dec 06, 2005
3.592
3.631
3.550
3.587
376,849
-0.00(-0.07%)
Dec 05, 2005
3.647
3.647
3.566
3.589
386,754
-0.05(-1.36%)
Dec 02, 2005
3.613
3.662
3.608
3.639
217,398
+0.03(+0.79%)
Dec 01, 2005
3.693
3.693
3.608
3.610
370,206
-0.03(-0.86%)
Nov 30, 2005
3.667
3.720
3.628
3.641
332,802
-0.03(-0.78%)
Nov 29, 2005
3.665
3.688
3.634
3.670
270,870
+0.05(+1.37%)
Nov 28, 2005
3.717
3.717
3.618
3.621
259,271
-0.03(-0.71%)
Nov 25, 2005
3.652
3.709
3.644
3.647
53,371
-0.04(-1.06%)
Nov 23, 2005
3.699
3.766
3.639
3.686
194,231
-0.04(-0.98%)
Nov 22, 2005
3.792
3.811
3.709
3.722
121,927
-0.05(-1.31%)
Nov 21, 2005
3.701
3.774
3.678
3.772
129,030
+0.05(+1.26%)
Nov 18, 2005
3.837
3.837
3.696
3.725
194,239
-0.05(-1.31%)
Nov 17, 2005
3.756
3.878
3.712
3.774
224,410
+0.08(+2.04%)
Nov 16, 2005
3.722
3.751
3.647
3.699
177,392
-0.05(-1.32%)
Nov 15, 2005
3.792
3.792
3.712
3.748
87,445
-0.04(-1.17%)
Nov 14, 2005
3.899
3.904
3.774
3.792
72,331
-0.07(-1.69%)
Nov 11, 2005
3.904
3.904
3.790
3.857
105,368
+0.00(+0.00%)
Nov 10, 2005
3.805
3.891
3.772
3.857
123,210
+0.08(+2.07%)
Nov 09, 2005
3.800
3.826
3.725
3.779
140,859
-0.02(-0.55%)
Nov 08, 2005
3.808
3.813
3.748
3.800
56,065
-0.01(-0.34%)
Nov 07, 2005
3.826
3.876
3.790
3.813
95,348
+0.04(+0.96%)
Nov 04, 2005
3.774
3.878
3.730
3.777
50,667
+0.03(+0.69%)
Nov 03, 2005
3.839
3.891
3.712
3.751
147,299
-0.08(-1.97%)
Nov 02, 2005
3.766
3.826
3.709
3.826
106,616
+0.08(+2.08%)
Nov 01, 2005
3.733
3.769
3.683
3.748
70,779
+0.05(+1.34%)
Oct 31, 2005
3.657
3.743
3.618
3.699
136,484
+0.05(+1.50%)
Oct 28, 2005
3.647
3.654
3.548
3.644
122,680
+0.04(+1.16%)
Oct 27, 2005
3.641
3.649
3.574
3.602
146,857
-0.02(-0.65%)
Oct 26, 2005
3.662
3.730
3.582
3.626
202,107
-0.02(-0.50%)
Oct 25, 2005
3.696
3.709
3.605
3.644
129,357
-0.09(-2.30%)
Oct 24, 2005
3.683
3.735
3.605
3.730
112,656
+0.05(+1.42%)
Oct 21, 2005
3.634
3.683
3.595
3.678
125,864
+0.07(+1.95%)
Oct 20, 2005
3.647
3.667
3.602
3.608
75,581
-0.05(-1.35%)
Oct 19, 2005
3.579
3.688
3.579
3.657
357,805
+0.03(+0.93%)
Oct 18, 2005
3.618
3.649
3.584
3.623
201,869
+0.00(+0.00%)
Oct 17, 2005
3.631
3.670
3.595
3.623
100,043
-0.01(-0.14%)
Oct 14, 2005
3.706
3.706
3.605
3.628
225,155
-0.04(-1.06%)
Oct 13, 2005
3.673
3.706
3.595
3.667
227,518
+0.04(+1.08%)
Oct 12, 2005
3.769
3.795
3.540
3.628
301,002
-0.14(-3.60%)
Oct 11, 2005
3.785
3.795
3.722
3.764
126,326
+0.01(+0.35%)
Oct 10, 2005
3.803
3.834
3.704
3.751
99,578
-0.02(-0.55%)
Oct 07, 2005
3.873
3.873
3.748
3.772
188,565
-0.08(-1.96%)
Oct 06, 2005
3.894
3.894
3.803
3.847
142,223
-0.01(-0.27%)
Oct 05, 2005
3.904
3.904
3.813
3.857
432,273
-0.04(-0.94%)
Oct 04, 2005
3.891
3.930
3.826
3.894
429,068
+0.02(+0.54%)
Oct 03, 2005
3.850
3.928
3.813
3.873
386,116
+0.05(+1.36%)
Sep 30, 2005
3.936
3.936
3.818
3.821
3,932,945
-0.10(-2.46%)
Sep 29, 2005
3.956
3.956
3.904
3.917
523,764
-0.01(-0.28%)
Sep 28, 2005
3.943
3.943
3.912
3.928
338,403
+0.00(+0.02%)
Sep 27, 2005
3.930
3.936
3.917
3.928
310,438
-0.00(-0.07%)
Sep 26, 2005
3.917
3.967
3.917
3.930
341,911
-0.02(-0.40%)
Sep 23, 2005
3.946
3.958
3.910
3.946
230,061
+0.01(+0.13%)
Sep 22, 2005
3.941
3.943
3.907
3.941
314,207
-0.00(-0.07%)
Sep 21, 2005
3.943
3.956
3.915
3.943
283,687
+0.01(+0.33%)
Sep 20, 2005
3.896
3.943
3.896
3.930
386,684
+0.01(+0.33%)
Sep 19, 2005
3.925
3.943
3.891
3.917
266,379
+0.00(+0.00%)
Sep 16, 2005
3.917
3.943
3.891
3.917
435,703
+0.02(+0.60%)
Sep 15, 2005
3.917
3.917
3.865
3.894
263,155
-0.01(-0.27%)
Sep 14, 2005
3.824
3.915
3.824
3.904
570,908
+0.05(+1.35%)
Sep 13, 2005
3.904
3.925
3.829
3.852
202,745
-0.05(-1.33%)
Sep 12, 2005
3.878
3.904
3.850
3.904
90,058
+0.03(+0.67%)
Sep 09, 2005
3.907
3.907
3.826
3.878
96,624
+0.01(+0.20%)
Sep 08, 2005
3.930
3.930
3.826
3.870
181,507
-0.03(-0.67%)
Sep 07, 2005
3.930
3.930
3.855
3.896
161,606
-0.01(-0.20%)
Sep 06, 2005
3.943
3.943
3.878
3.904
84,856
+0.04(+1.01%)
Sep 02, 2005
3.964
3.964
3.844
3.865
64,694
-0.07(-1.79%)
Sep 01, 2005
3.910
3.936
3.826
3.936
194,554
+0.05(+1.41%)
Aug 31, 2005
3.946
3.946
3.834
3.881
345,876
-0.02(-0.47%)
Aug 30, 2005
3.902
3.904
3.839
3.899
234,810
+0.01(+0.13%)
Aug 29, 2005
3.842
3.894
3.774
3.894
466,804
+0.03(+0.88%)
Aug 26, 2005
3.912
3.912
3.842
3.860
114,846
-0.02(-0.47%)
Aug 25, 2005
3.852
3.904
3.852
3.878
191,611
+0.01(+0.34%)
Aug 24, 2005
3.855
3.904
3.847
3.865
233,488
+0.02(+0.47%)
Aug 23, 2005
3.904
3.923
3.842
3.847
208,385
-0.06(-1.47%)
Aug 22, 2005
3.904
3.923
3.894
3.904
183,912
-0.01(-0.27%)
Aug 19, 2005
3.904
3.923
3.891
3.915
172,025
+0.01(+0.33%)
Aug 18, 2005
3.916
3.923
3.896
3.902
216,837
-0.02(-0.46%)
Aug 17, 2005
3.904
3.943
3.904
3.920
206,399
+0.02(+0.53%)
Aug 16, 2005
3.917
3.967
3.899
3.899
138,343
-0.03(-0.73%)
Aug 15, 2005
3.936
3.967
3.928
3.928
172,851
-0.04(-0.98%)
Aug 12, 2005
3.925
3.995
3.920
3.967
178,587
+0.01(+0.26%)
Aug 11, 2005
3.930
3.956
3.899
3.956
353,390
+0.05(+1.33%)
Aug 10, 2005
3.956
3.956
3.904
3.904
427,025
-0.05(-1.32%)
Aug 09, 2005
3.949
3.967
3.920
3.956
140,210
+0.00(+0.07%)
Aug 08, 2005
3.972
3.995
3.925
3.954
240,127
+0.01(+0.20%)
Aug 05, 2005
4.008
4.029
3.946
3.946
467,184
-0.05(-1.24%)
Aug 04, 2005
4.060
4.060
3.962
3.995
231,848
+0.03(+0.66%)
Aug 03, 2005
4.050
4.050
3.969
3.969
433,821
+0.00(+0.00%)
Aug 02, 2005
3.969
4.034
3.943
3.969
576,890
+0.03(+0.86%)
Aug 01, 2005
3.930
3.969
3.930
3.936
385,905
-0.02(-0.53%)
Jul 29, 2005
3.969
3.982
3.930
3.956
412,794
+0.02(+0.60%)
Jul 28, 2005
4.034
4.034
3.917
3.933
663,840
-0.04(-0.92%)
Jul 27, 2005
4.126
4.126
3.917
3.969
652,291
-0.11(-2.74%)
Jul 26, 2005
4.073
4.165
3.977
4.081
958,615
-0.04(-1.01%)
Jul 25, 2005
4.211
4.213
4.073
4.123
204,120
+0.01(+0.25%)
Jul 22, 2005
4.243
4.243
4.102
4.113
194,093
-0.08(-1.86%)
Jul 21, 2005
4.139
4.217
4.115
4.191
199,695
+0.03(+0.63%)
Jul 20, 2005
4.161
4.165
4.113
4.165
151,859
+0.03(+0.63%)
Jul 19, 2005
4.165
4.191
4.034
4.139
162,908
+0.01(+0.13%)
Jul 18, 2005
4.087
4.165
4.034
4.133
292,385
+0.02(+0.51%)
Jul 15, 2005
4.113
4.152
4.047
4.113
232,846
+0.04(+0.96%)
Jul 14, 2005
4.034
4.144
4.021
4.073
266,605
+0.08(+1.95%)
Jul 13, 2005
3.956
4.139
3.925
3.995
226,526
+0.04(+1.05%)
Jul 12, 2005
3.930
3.956
3.930
3.954
204,297
+0.03(+0.80%)
Jul 11, 2005
3.928
3.928
3.907
3.923
397,027
-0.01(-0.20%)
Jul 08, 2005
3.936
3.943
3.915
3.930
677,940
-0.01(-0.13%)
Jul 07, 2005
3.904
3.936
3.904
3.936
163,023
+0.01(+0.20%)
Jul 06, 2005
3.938
3.938
3.920
3.928
255,126
-0.00(-0.07%)
Jul 05, 2005
3.943
3.943
3.912
3.930
172,886
+0.01(+0.33%)
Jul 01, 2005
3.933
3.936
3.917
3.917
305,048
+0.00(+0.00%)
Jun 30, 2005
3.943
3.943
3.904
3.917
501,035
+0.01(+0.27%)
Jun 29, 2005
3.912
3.933
3.904
3.907
211,305
+0.00(+0.07%)
Jun 28, 2005
3.930
3.930
3.904
3.904
1,275,515
-0.02(-0.60%)
Jun 27, 2005
3.930
3.930
3.912
3.928
445,835
+0.00(+0.00%)
Jun 24, 2005
3.930
3.936
3.904
3.928
2,043,418
+0.01(+0.33%)
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
.