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
)
14.17
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 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 (%)
Dec 31, 2007
2.604
2.604
2.516
2.555
673,443
-0.03(-1.21%)
Dec 28, 2007
2.586
2.641
2.552
2.586
883,370
-0.01(-0.30%)
Dec 27, 2007
2.586
2.622
2.573
2.594
364,181
-0.01(-0.20%)
Dec 26, 2007
2.617
2.625
2.591
2.599
240,100
-0.03(-1.14%)
Dec 24, 2007
2.609
2.641
2.596
2.629
176,081
+0.00(+0.15%)
Dec 21, 2007
2.617
2.669
2.604
2.625
314,749
+0.01(+0.50%)
Dec 20, 2007
2.661
2.672
2.583
2.612
336,460
-0.04(-1.67%)
Dec 19, 2007
2.669
2.740
2.633
2.656
285,923
-0.02(-0.78%)
Dec 18, 2007
2.773
2.789
2.638
2.677
272,348
-0.09(-3.20%)
Dec 17, 2007
2.815
2.815
2.740
2.766
150,299
-0.06(-2.21%)
Dec 14, 2007
2.800
2.833
2.763
2.828
183,319
+0.03(+1.02%)
Dec 13, 2007
2.839
2.849
2.789
2.800
380,808
-0.05(-1.83%)
Dec 12, 2007
2.943
2.960
2.820
2.852
192,566
-0.09(-2.93%)
Dec 11, 2007
3.016
3.016
2.893
2.938
362,553
-0.07(-2.25%)
Dec 10, 2007
2.971
3.018
2.917
3.005
199,166
+0.03(+0.96%)
Dec 07, 2007
2.958
2.987
2.906
2.977
153,621
+0.01(+0.44%)
Dec 06, 2007
2.914
2.964
2.872
2.964
196,141
+0.06(+2.06%)
Dec 05, 2007
2.919
2.940
2.841
2.904
231,518
-0.02(-0.71%)
Dec 04, 2007
2.901
2.938
2.883
2.925
258,816
-0.02(-0.71%)
Dec 03, 2007
2.966
2.966
2.893
2.945
301,148
-0.03(-0.96%)
Nov 30, 2007
2.938
3.018
2.930
2.974
365,298
-0.02(-0.70%)
Nov 29, 2007
2.971
3.005
2.922
2.995
350,107
+0.04(+1.32%)
Nov 28, 2007
2.932
2.979
2.919
2.956
227,317
+0.03(+0.89%)
Nov 27, 2007
2.919
2.935
2.867
2.930
266,270
+0.01(+0.18%)
Nov 26, 2007
2.883
2.927
2.844
2.925
485,673
+0.01(+0.27%)
Nov 23, 2007
2.849
2.917
2.849
2.917
85,177
+0.08(+2.85%)
Nov 21, 2007
2.815
2.839
2.780
2.836
227,233
+0.00(+0.09%)
Nov 20, 2007
2.872
2.901
2.813
2.833
166,968
-0.06(-1.98%)
Nov 19, 2007
2.891
2.917
2.865
2.891
259,358
+0.00(+0.00%)
Nov 16, 2007
2.911
2.927
2.872
2.891
248,975
-0.03(-0.89%)
Nov 15, 2007
2.878
2.919
2.872
2.917
151,355
+0.04(+1.54%)
Nov 14, 2007
2.878
2.945
2.872
2.872
268,370
-0.01(-0.18%)
Nov 13, 2007
2.961
2.990
2.813
2.878
267,164
-0.08(-2.56%)
Nov 12, 2007
2.982
3.003
2.922
2.953
208,686
-0.04(-1.22%)
Nov 09, 2007
3.010
3.029
2.971
2.990
99,220
-0.03(-0.95%)
Nov 08, 2007
3.034
3.065
2.997
3.018
192,738
-0.01(-0.43%)
Nov 07, 2007
3.104
3.120
3.010
3.031
218,481
-0.04(-1.36%)
Nov 06, 2007
3.050
3.115
3.026
3.073
166,761
+0.02(+0.51%)
Nov 05, 2007
3.036
3.109
3.008
3.057
256,616
+0.00(+0.00%)
Nov 02, 2007
3.141
3.169
3.034
3.057
303,279
-0.09(-2.81%)
Nov 01, 2007
3.198
3.237
3.141
3.146
189,302
-0.05(-1.47%)
Oct 31, 2007
3.208
3.259
3.164
3.193
427,916
+0.02(+0.74%)
Oct 30, 2007
3.177
3.193
3.138
3.169
204,577
+0.01(+0.41%)
Oct 29, 2007
3.193
3.229
3.156
3.156
168,900
-0.04(-1.22%)
Oct 26, 2007
3.258
3.266
3.162
3.195
180,739
-0.06(-1.84%)
Oct 25, 2007
3.305
3.305
3.245
3.255
179,997
-0.04(-1.26%)
Oct 24, 2007
3.266
3.297
3.224
3.297
126,691
+0.04(+1.12%)
Oct 23, 2007
3.229
3.266
3.206
3.260
152,768
+0.04(+1.21%)
Oct 22, 2007
3.164
3.224
3.138
3.221
235,389
+0.02(+0.73%)
Oct 19, 2007
3.232
3.268
3.128
3.198
160,667
-0.07(-2.15%)
Oct 18, 2007
3.273
3.276
3.232
3.268
79,076
+0.00(+0.00%)
Oct 17, 2007
3.250
3.279
3.232
3.268
46,186
+0.01(+0.40%)
Oct 16, 2007
3.206
3.255
3.203
3.255
114,161
+0.04(+1.21%)
Oct 15, 2007
3.227
3.260
3.198
3.216
160,053
-0.02(-0.72%)
Oct 12, 2007
3.240
3.260
3.229
3.240
93,836
+0.01(+0.32%)
Oct 11, 2007
3.255
3.292
3.219
3.229
192,738
-0.01(-0.40%)
Oct 10, 2007
3.208
3.263
3.208
3.242
282,394
+0.01(+0.24%)
Oct 09, 2007
3.253
3.253
3.211
3.234
156,078
-0.03(-0.80%)
Oct 08, 2007
3.250
3.263
3.211
3.260
145,157
+0.01(+0.32%)
Oct 05, 2007
3.258
3.258
3.224
3.250
132,355
-0.01(-0.27%)
Oct 04, 2007
3.253
3.263
3.240
3.259
80,665
-0.00(-0.05%)
Oct 03, 2007
3.281
3.281
3.221
3.260
98,886
-0.01(-0.24%)
Oct 02, 2007
3.302
3.313
3.255
3.268
109,818
-0.03(-1.03%)
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
.