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
)
14.32
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 6, 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 (%)
Apr 30, 2008
2.348
2.348
2.296
2.322
278,533
+0.01(+0.34%)
Apr 29, 2008
2.319
2.332
2.288
2.314
227,444
+0.03(+1.14%)
Apr 28, 2008
2.228
2.343
2.228
2.288
303,277
+0.04(+1.63%)
Apr 25, 2008
2.262
2.272
2.220
2.251
218,994
+0.01(+0.58%)
Apr 24, 2008
2.149
2.238
2.136
2.238
164,344
+0.08(+3.89%)
Apr 23, 2008
2.167
2.170
2.123
2.154
204,152
+0.01(+0.24%)
Apr 22, 2008
2.146
2.183
2.123
2.149
278,819
+0.02(+1.11%)
Apr 21, 2008
2.230
2.230
2.107
2.126
1,627,414
-0.09(-4.13%)
Apr 18, 2008
2.091
2.221
2.081
2.217
2,319,601
+0.12(+5.74%)
Apr 17, 2008
2.060
2.105
2.016
2.097
3,118,613
+0.05(+2.69%)
Apr 16, 2008
2.094
2.154
2.018
2.042
1,333,432
-0.03(-1.52%)
Apr 15, 2008
2.173
2.173
2.065
2.073
656,046
-0.09(-4.23%)
Apr 14, 2008
2.201
2.235
2.112
2.165
458,113
-0.02(-0.96%)
Apr 11, 2008
2.272
2.317
2.183
2.186
478,242
-0.09(-3.80%)
Apr 10, 2008
2.332
2.356
2.267
2.272
452,619
-0.06(-2.58%)
Apr 09, 2008
2.406
2.406
2.332
2.332
145,113
-0.02(-1.00%)
Apr 08, 2008
2.408
2.419
2.356
2.356
178,762
-0.04(-1.85%)
Apr 07, 2008
2.502
2.586
2.374
2.400
138,981
-0.07(-2.76%)
Apr 04, 2008
2.560
2.578
2.463
2.468
97,848
-0.09(-3.58%)
Apr 03, 2008
2.500
2.584
2.479
2.560
208,621
+0.07(+2.73%)
Apr 02, 2008
2.560
2.591
2.437
2.492
190,047
-0.02(-0.94%)
Apr 01, 2008
2.440
2.521
2.427
2.516
110,620
+0.05(+2.13%)
Mar 31, 2008
2.419
2.481
2.311
2.463
408,262
+0.09(+3.63%)
Mar 28, 2008
2.447
2.463
2.298
2.377
204,209
-0.04(-1.73%)
Mar 27, 2008
2.481
2.481
2.377
2.419
150,144
-0.09(-3.55%)
Mar 26, 2008
2.542
2.565
2.487
2.508
309,607
-0.03(-1.03%)
Mar 25, 2008
2.555
2.565
2.505
2.534
148,719
-0.01(-0.21%)
Mar 24, 2008
2.599
2.618
2.513
2.539
134,695
-0.01(-0.31%)
Mar 21, 2008
2.597
2.618
2.539
2.547
91,774
+0.00(+0.00%)
Mar 20, 2008
2.597
2.618
2.539
2.547
91,774
+0.00(+0.10%)
Mar 19, 2008
2.557
2.599
2.539
2.544
132,357
+0.00(+0.10%)
Mar 18, 2008
2.644
2.691
2.536
2.542
110,471
-0.09(-3.38%)
Mar 17, 2008
2.605
2.688
2.584
2.631
120,713
+0.02(+0.70%)
Mar 14, 2008
2.667
2.694
2.605
2.612
141,526
-0.04(-1.63%)
Mar 13, 2008
2.662
2.667
2.618
2.656
151,394
-0.01(-0.44%)
Mar 12, 2008
2.631
2.691
2.625
2.667
57,441
+0.03(+1.09%)
Mar 11, 2008
2.633
2.646
2.607
2.639
112,744
+0.04(+1.41%)
Mar 10, 2008
2.644
2.657
2.602
2.602
110,723
-0.04(-1.58%)
Mar 07, 2008
2.733
2.733
2.644
2.644
92,321
-0.09(-3.44%)
Mar 06, 2008
2.756
2.756
2.725
2.738
161,770
-0.05(-1.69%)
Mar 05, 2008
2.701
2.853
2.701
2.785
139,520
+0.09(+3.50%)
Mar 04, 2008
2.756
2.769
2.689
2.691
109,630
-0.07(-2.47%)
Mar 03, 2008
2.803
2.819
2.759
2.759
158,858
-0.04(-1.59%)
Feb 29, 2008
2.830
2.879
2.803
2.803
164,734
-0.01(-0.28%)
Feb 28, 2008
2.793
2.848
2.780
2.811
147,623
+0.02(+0.75%)
Feb 27, 2008
2.832
2.832
2.780
2.790
158,897
-0.05(-1.93%)
Feb 26, 2008
2.819
2.861
2.811
2.845
110,528
+0.03(+1.12%)
Feb 25, 2008
2.754
2.830
2.748
2.814
141,155
+0.07(+2.38%)
Feb 22, 2008
2.748
2.780
2.728
2.748
224,808
+0.01(+0.19%)
Feb 21, 2008
2.754
2.785
2.738
2.743
106,937
-0.02(-0.76%)
Feb 20, 2008
2.822
2.851
2.751
2.764
230,710
-0.07(-2.40%)
Feb 19, 2008
2.853
2.853
2.772
2.832
365,372
+0.02(+0.65%)
Feb 18, 2008
2.793
2.853
2.793
2.814
125,511
+0.00(+0.00%)
Feb 15, 2008
2.793
2.853
2.793
2.814
125,511
+0.02(+0.80%)
Feb 14, 2008
2.809
2.827
2.764
2.792
164,577
-0.02(-0.79%)
Feb 13, 2008
2.759
2.830
2.754
2.814
171,439
+0.08(+2.77%)
Feb 12, 2008
2.796
2.822
2.738
2.738
119,892
-0.04(-1.32%)
Feb 11, 2008
2.746
2.811
2.746
2.775
176,730
+0.04(+1.44%)
Feb 08, 2008
2.730
2.785
2.728
2.735
112,048
-0.01(-0.19%)
Feb 07, 2008
2.756
2.759
2.704
2.741
127,769
-0.02(-0.66%)
Feb 06, 2008
2.843
2.843
2.756
2.759
134,122
-0.07(-2.59%)
Feb 05, 2008
2.856
2.906
2.764
2.832
207,109
-0.03(-1.10%)
Feb 04, 2008
2.874
2.929
2.853
2.864
176,749
+0.02(+0.55%)
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
.