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 (%)
Apr 30, 2009
1.013
1.018
0.9479
0.9479
554,712
-0.05(-4.96%)
Apr 29, 2009
1.008
1.008
0.9531
0.9974
180,635
+0.00(+0.00%)
Apr 28, 2009
0.9323
1.003
0.9037
0.9974
253,836
+0.05(+5.80%)
Apr 27, 2009
1.018
1.070
0.9401
0.9427
241,671
-0.10(-9.95%)
Apr 24, 2009
0.9636
1.047
0.9375
1.047
232,501
+0.09(+9.84%)
Apr 23, 2009
1.023
1.046
0.9037
0.9531
415,771
-0.07(-6.87%)
Apr 22, 2009
1.018
1.073
1.013
1.023
178,730
-0.02(-2.24%)
Apr 21, 2009
0.9766
1.089
0.9766
1.047
192,669
+0.07(+6.92%)
Apr 20, 2009
1.047
1.063
0.9792
0.9792
296,049
-0.11(-9.83%)
Apr 17, 2009
1.208
1.208
1.032
1.086
654,251
-0.12(-10.32%)
Apr 16, 2009
1.135
1.250
1.089
1.211
420,928
+0.05(+4.73%)
Apr 15, 2009
1.063
1.159
1.005
1.156
124,564
+0.08(+7.25%)
Apr 14, 2009
1.185
1.185
1.029
1.078
230,416
-0.14(-11.54%)
Apr 13, 2009
1.190
1.237
1.164
1.219
208,874
+0.00(+0.21%)
Apr 09, 2009
1.190
1.237
1.120
1.216
375,854
+0.07(+5.90%)
Apr 08, 2009
1.042
1.172
1.042
1.148
172,490
+0.12(+11.93%)
Apr 07, 2009
1.034
1.078
1.003
1.026
205,195
-0.04(-3.43%)
Apr 06, 2009
1.148
1.148
1.029
1.063
242,750
-0.09(-7.48%)
Apr 03, 2009
1.188
1.188
1.104
1.148
155,514
-0.04(-3.29%)
Apr 02, 2009
1.143
1.253
1.143
1.188
420,248
+0.08(+6.79%)
Apr 01, 2009
0.9557
1.112
0.9531
1.112
229,406
+0.12(+11.78%)
Mar 31, 2009
0.9427
1.039
0.9297
0.9948
293,238
+0.11(+13.02%)
Mar 30, 2009
0.9896
0.9896
0.8229
0.8802
468,866
-0.30(-25.71%)
Mar 26, 2009
1.133
1.185
1.104
1.185
252,669
+0.07(+6.56%)
Mar 25, 2009
1.102
1.130
1.034
1.112
235,873
+0.04(+3.39%)
Mar 24, 2009
1.156
1.185
1.073
1.076
154,289
-0.11(-9.23%)
Mar 23, 2009
1.109
1.198
1.016
1.185
311,785
+0.17(+16.97%)
Mar 20, 2009
1.172
1.221
0.9818
1.013
401,390
-0.15(-12.58%)
Mar 19, 2009
1.237
1.273
1.156
1.159
242,808
-0.06(-4.71%)
Mar 18, 2009
1.099
1.216
1.094
1.216
237,113
+0.11(+10.14%)
Mar 17, 2009
1.034
1.112
1.034
1.104
134,682
+0.07(+6.53%)
Mar 16, 2009
1.023
1.081
1.010
1.036
243,430
+0.03(+3.11%)
Mar 13, 2009
0.9948
1.026
0.9538
1.005
201,893
+0.02(+1.85%)
Mar 12, 2009
0.6563
1.039
0.6510
0.9870
417,088
+0.33(+49.80%)
Mar 11, 2009
0.7005
0.7292
0.6537
0.6589
125,950
-0.04(-6.30%)
Mar 10, 2009
0.5885
0.7136
0.5885
0.7031
382,885
+0.08(+12.50%)
Mar 09, 2009
0.6328
0.7213
0.6042
0.6250
292,846
-0.01(-2.04%)
Mar 06, 2009
0.7474
0.7969
0.5885
0.6380
547,481
-0.12(-16.10%)
Mar 05, 2009
0.7995
0.8021
0.7500
0.7604
253,886
-0.07(-8.75%)
Mar 04, 2009
0.8281
0.8438
0.7474
0.8333
243,698
-0.12(-12.57%)
Mar 02, 2009
1.005
1.143
0.9375
0.9531
323,984
-0.10(-9.41%)
Feb 27, 2009
1.060
1.138
0.9297
1.052
331,833
+0.13(+13.80%)
Feb 26, 2009
0.8672
1.003
0.8672
0.9245
191,033
+0.07(+8.23%)
Feb 25, 2009
0.8073
0.8854
0.7682
0.8542
218,639
+0.04(+5.13%)
Feb 24, 2009
0.7604
1.042
0.7344
0.8125
376,595
+0.07(+8.71%)
Feb 23, 2009
0.9323
0.9323
0.7370
0.7474
282,267
-0.17(-18.70%)
Feb 20, 2009
0.9557
0.9609
0.9141
0.9193
324,503
-0.04(-4.34%)
Feb 19, 2009
1.010
1.042
0.9609
0.9609
126,042
-0.03(-3.40%)
Feb 18, 2009
1.042
1.091
0.9844
0.9948
141,506
-0.03(-2.55%)
Feb 17, 2009
1.063
1.068
1.008
1.021
266,400
-0.04(-3.69%)
Feb 13, 2009
1.042
1.104
0.9974
1.060
214,384
+0.01(+0.74%)
Feb 12, 2009
1.008
1.122
1.008
1.052
149,428
-0.04(-4.04%)
Feb 11, 2009
1.128
1.148
1.073
1.096
117,107
-0.01(-0.94%)
Feb 10, 2009
1.268
1.273
1.107
1.107
346,337
-0.17(-13.27%)
Feb 09, 2009
1.297
1.315
1.253
1.276
157,987
-0.04(-2.78%)
Feb 06, 2009
1.286
1.367
1.229
1.313
192,773
+0.03(+2.44%)
Feb 05, 2009
1.122
1.305
1.122
1.281
293,249
+0.13(+11.31%)
Feb 04, 2009
1.497
1.508
1.151
1.151
358,793
-0.35(-23.26%)
Feb 03, 2009
1.461
1.500
1.336
1.500
181,245
+0.05(+3.41%)
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
.