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 (%)
Jan 31, 2012
2.445
2.516
2.394
2.485
613,034
+0.06(+2.39%)
Jan 30, 2012
2.394
2.455
2.366
2.427
322,881
+0.03(+1.27%)
Jan 27, 2012
2.397
2.409
2.375
2.397
285,056
+0.00(+0.00%)
Jan 26, 2012
2.442
2.458
2.369
2.397
336,261
-0.04(-1.51%)
Jan 25, 2012
2.430
2.473
2.427
2.433
318,371
+0.01(+0.25%)
Jan 24, 2012
2.467
2.471
2.421
2.427
316,510
-0.05(-1.85%)
Jan 23, 2012
2.436
2.473
2.421
2.473
157,644
+0.04(+1.76%)
Jan 20, 2012
2.363
2.439
2.363
2.430
168,587
+0.07(+2.98%)
Jan 19, 2012
2.369
2.369
2.329
2.360
377,532
+0.01(+0.39%)
Jan 18, 2012
2.293
2.351
2.290
2.351
367,107
+0.06(+2.51%)
Jan 17, 2012
2.287
2.320
2.272
2.293
313,970
+0.02(+0.67%)
Jan 13, 2012
2.272
2.284
2.269
2.278
136,497
-0.01(-0.27%)
Jan 12, 2012
2.281
2.284
2.251
2.284
172,860
+0.00(+0.00%)
Jan 11, 2012
2.275
2.289
2.254
2.284
153,001
-0.01(-0.27%)
Jan 10, 2012
2.314
2.314
2.257
2.290
514,975
+0.01(+0.27%)
Jan 09, 2012
2.257
2.284
2.233
2.284
271,956
+0.05(+2.45%)
Jan 06, 2012
2.220
2.254
2.211
2.229
219,548
+0.01(+0.55%)
Jan 05, 2012
2.205
2.223
2.190
2.217
156,347
+0.01(+0.27%)
Jan 04, 2012
2.217
2.233
2.196
2.211
145,313
+0.01(+0.27%)
Dec 30, 2011
2.245
2.248
2.202
2.205
203,335
-0.03(-1.22%)
Dec 29, 2011
2.211
2.257
2.196
2.233
212,665
+0.04(+1.66%)
Dec 28, 2011
2.223
2.226
2.187
2.196
197,061
-0.02(-1.09%)
Dec 27, 2011
2.196
2.239
2.181
2.220
128,892
+0.01(+0.27%)
Dec 23, 2011
2.214
2.232
2.187
2.214
106,566
+0.02(+0.97%)
Dec 21, 2011
2.223
2.223
2.181
2.193
202,745
-0.04(-1.90%)
Dec 20, 2011
2.202
2.242
2.171
2.236
339,164
+0.07(+3.08%)
Dec 19, 2011
2.239
2.254
2.169
2.169
260,883
-0.05(-2.46%)
Dec 16, 2011
2.235
2.257
2.205
2.223
572,963
+0.00(+0.14%)
Dec 15, 2011
2.235
2.248
2.172
2.220
415,645
+0.02(+0.68%)
Dec 14, 2011
2.163
2.214
2.154
2.205
280,619
+0.03(+1.39%)
Dec 13, 2011
2.208
2.251
2.160
2.175
189,032
-0.01(-0.55%)
Dec 12, 2011
2.193
2.205
2.166
2.187
171,344
-0.03(-1.49%)
Dec 09, 2011
2.154
2.232
2.154
2.220
223,642
+0.08(+3.80%)
Dec 08, 2011
2.196
2.211
2.139
2.139
217,216
-0.08(-3.40%)
Dec 07, 2011
2.229
2.237
2.178
2.214
444,101
-0.03(-1.47%)
Dec 06, 2011
2.235
2.275
2.214
2.248
253,737
+0.01(+0.54%)
Dec 05, 2011
2.229
2.257
2.203
2.235
258,012
+0.04(+1.78%)
Dec 02, 2011
2.196
2.205
2.154
2.196
175,984
+0.03(+1.53%)
Dec 01, 2011
2.257
2.257
2.154
2.163
275,803
-0.11(-4.65%)
Nov 30, 2011
2.232
2.269
2.187
2.269
598,132
+0.11(+5.17%)
Nov 29, 2011
2.133
2.160
2.096
2.157
190,453
+0.02(+0.85%)
Nov 28, 2011
2.124
2.160
2.079
2.139
252,230
+0.08(+3.95%)
Nov 25, 2011
2.043
2.163
2.043
2.058
124,679
+0.01(+0.29%)
Nov 23, 2011
2.136
2.139
2.046
2.052
352,636
-0.10(-4.49%)
Nov 22, 2011
2.154
2.199
2.145
2.148
141,468
-0.01(-0.42%)
Nov 21, 2011
2.151
2.208
2.151
2.157
163,610
-0.04(-1.65%)
Nov 18, 2011
2.160
2.196
2.142
2.193
176,771
+0.03(+1.53%)
Nov 17, 2011
2.175
2.214
2.145
2.160
164,785
-0.03(-1.24%)
Nov 16, 2011
2.241
2.266
2.178
2.187
227,943
-0.08(-3.33%)
Nov 15, 2011
2.172
2.266
2.172
2.263
222,025
+0.08(+3.73%)
Nov 14, 2011
2.199
2.202
2.142
2.181
296,163
-0.02(-1.09%)
Nov 11, 2011
2.217
2.229
2.172
2.205
355,159
+0.01(+0.27%)
Nov 10, 2011
2.256
2.265
2.184
2.199
216,142
-0.02(-0.94%)
Nov 09, 2011
2.241
2.274
2.217
2.220
268,270
-0.09(-3.76%)
Nov 08, 2011
2.274
2.310
2.205
2.307
250,730
+0.04(+1.85%)
Nov 07, 2011
2.223
2.277
2.199
2.265
129,792
+0.03(+1.20%)
Nov 04, 2011
2.271
2.271
2.199
2.238
174,279
-0.04(-1.84%)
Nov 03, 2011
2.244
2.295
2.217
2.280
214,856
+0.06(+2.56%)
Nov 02, 2011
2.217
2.241
2.151
2.223
181,762
+0.07(+3.19%)
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
.