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
UNCHANGED
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 (%)
Oct 31, 2016
4.203
4.223
4.087
4.097
303,184
-0.08(-1.84%)
Oct 28, 2016
4.150
4.179
4.111
4.174
196,842
+0.04(+0.93%)
Oct 27, 2016
4.131
4.169
4.126
4.135
149,139
+0.01(+0.23%)
Oct 26, 2016
4.222
4.222
4.126
4.126
353,949
-0.11(-2.61%)
Oct 25, 2016
4.227
4.246
4.174
4.236
138,131
+0.00(+0.00%)
Oct 24, 2016
4.179
4.251
4.164
4.236
190,802
+0.06(+1.50%)
Oct 21, 2016
4.227
4.227
4.140
4.174
176,632
-0.05(-1.14%)
Oct 20, 2016
4.207
4.222
4.179
4.222
116,722
+0.03(+0.69%)
Oct 19, 2016
4.159
4.220
4.159
4.193
186,861
+0.01(+0.14%)
Oct 18, 2016
4.125
4.230
4.125
4.187
289,408
+0.08(+1.86%)
Oct 17, 2016
4.268
4.287
4.073
4.111
962,455
-0.18(-4.12%)
Oct 14, 2016
4.340
4.364
4.268
4.287
221,007
-0.05(-1.21%)
Oct 13, 2016
4.292
4.340
4.268
4.340
224,200
+0.02(+0.55%)
Oct 12, 2016
4.268
4.321
4.259
4.316
166,659
+0.07(+1.57%)
Oct 11, 2016
4.278
4.302
4.244
4.249
220,627
-0.05(-1.22%)
Oct 10, 2016
4.282
4.316
4.273
4.302
208,442
+0.03(+0.78%)
Oct 07, 2016
4.282
4.292
4.266
4.268
194,195
-0.01(-0.22%)
Oct 06, 2016
4.282
4.292
4.263
4.278
219,180
+0.00(+0.11%)
Oct 05, 2016
4.278
4.292
4.263
4.273
287,813
+0.00(+0.11%)
Oct 04, 2016
4.268
4.287
4.244
4.268
345,736
+0.02(+0.45%)
Oct 03, 2016
4.254
4.282
4.240
4.249
197,232
+0.01(+0.22%)
Sep 30, 2016
4.225
4.287
4.212
4.240
336,203
+0.02(+0.45%)
Sep 29, 2016
4.225
4.240
4.173
4.220
201,906
-0.00(-0.11%)
Sep 28, 2016
4.201
4.230
4.158
4.225
217,276
+0.04(+1.03%)
Sep 27, 2016
4.211
4.235
4.158
4.182
387,246
-0.01(-0.34%)
Sep 26, 2016
4.240
4.263
4.197
4.197
192,174
-0.04(-1.01%)
Sep 23, 2016
4.259
4.287
4.230
4.240
205,607
-0.00(-0.11%)
Sep 22, 2016
4.240
4.278
4.230
4.244
222,363
+0.00(+0.11%)
Sep 21, 2016
4.244
4.263
4.197
4.240
243,341
+0.00(+0.00%)
Sep 20, 2016
4.220
4.287
4.197
4.240
573,118
+0.02(+0.57%)
Sep 19, 2016
4.187
4.244
4.178
4.216
289,108
+0.06(+1.52%)
Sep 16, 2016
4.167
4.186
4.119
4.153
213,664
-0.01(-0.34%)
Sep 15, 2016
4.124
4.195
4.104
4.167
365,656
+0.06(+1.50%)
Sep 14, 2016
4.081
4.129
4.025
4.105
273,094
+0.04(+0.93%)
Sep 13, 2016
4.077
4.110
4.044
4.067
327,383
-0.04(-1.04%)
Sep 12, 2016
4.110
4.129
3.921
4.110
1,043,966
-0.04(-1.03%)
Sep 09, 2016
4.242
4.242
4.124
4.153
403,004
-0.08(-1.79%)
Sep 08, 2016
4.238
4.247
4.148
4.228
479,381
+0.02(+0.56%)
Sep 07, 2016
4.337
4.356
4.001
4.205
1,815,430
-0.14(-3.27%)
Sep 06, 2016
4.361
4.361
4.318
4.347
355,736
+0.00(+0.00%)
Sep 02, 2016
4.337
4.347
4.347
4.347
246,889
+0.00(+0.00%)
Sep 01, 2016
4.347
4.389
4.328
4.347
351,753
+0.00(+0.00%)
Aug 31, 2016
4.394
4.403
4.299
4.347
406,979
-0.03(-0.65%)
Aug 30, 2016
4.366
4.399
4.309
4.375
484,953
+0.01(+0.22%)
Aug 29, 2016
4.304
4.375
4.302
4.366
493,779
+0.09(+1.99%)
Aug 26, 2016
4.280
4.285
4.238
4.280
291,589
+0.03(+0.67%)
Aug 25, 2016
4.295
4.311
4.238
4.252
541,528
-0.03(-0.66%)
Aug 24, 2016
4.304
4.304
4.266
4.280
376,788
-0.02(-0.55%)
Aug 23, 2016
4.228
4.328
4.214
4.304
780,468
+0.09(+2.13%)
Aug 22, 2016
4.209
4.224
4.176
4.214
315,965
+0.02(+0.45%)
Aug 19, 2016
4.195
4.227
4.186
4.195
313,471
-0.00(-0.11%)
Aug 18, 2016
4.195
4.214
4.186
4.200
274,347
+0.02(+0.60%)
Aug 17, 2016
4.128
4.180
4.090
4.175
475,088
+0.01(+0.34%)
Aug 16, 2016
4.133
4.180
4.095
4.161
963,553
+0.05(+1.26%)
Aug 15, 2016
4.109
4.114
4.090
4.109
811,991
+0.03(+0.69%)
Aug 12, 2016
4.043
4.095
4.043
4.081
558,411
+0.01(+0.35%)
Aug 11, 2016
4.029
4.090
4.020
4.067
564,326
+0.04(+0.93%)
Aug 10, 2016
4.034
4.034
4.006
4.029
638,161
+0.00(+0.00%)
Aug 09, 2016
3.982
4.043
3.982
4.029
873,430
+0.09(+2.27%)
Aug 08, 2016
3.818
3.956
3.807
3.940
1,461,345
+0.16(+4.10%)
Aug 05, 2016
3.780
3.804
3.681
3.785
579,842
+0.00(+0.00%)
Aug 04, 2016
3.827
3.830
3.761
3.785
650,206
-0.04(-1.11%)
Aug 03, 2016
3.705
3.832
3.691
3.827
949,919
+0.16(+4.36%)
Aug 02, 2016
3.592
3.672
3.592
3.667
948,194
+0.14(+4.00%)
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
.