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 (%)
May 29, 2009
1.039
1.104
1.015
1.104
312,881
+0.09(+9.28%)
May 28, 2009
1.020
1.046
0.9969
1.010
196,417
+0.01(+0.78%)
May 27, 2009
1.085
1.101
0.9787
1.002
243,062
-0.10(-8.77%)
May 26, 2009
1.057
1.104
1.049
1.098
216,388
+0.03(+2.43%)
May 22, 2009
1.052
1.072
1.046
1.072
157,968
+0.03(+2.74%)
May 21, 2009
1.028
1.052
1.007
1.044
149,339
-0.01(-0.50%)
May 20, 2009
1.088
1.098
1.031
1.049
285,350
-0.03(-2.42%)
May 19, 2009
1.036
1.091
0.9917
1.075
158,502
+0.04(+3.51%)
May 18, 2009
1.020
1.059
0.9995
1.039
130,037
+0.04(+3.91%)
May 15, 2009
1.028
1.059
0.9891
0.9995
282,227
-0.01(-1.29%)
May 14, 2009
0.9969
1.052
0.9917
1.013
146,127
+0.03(+2.64%)
May 13, 2009
1.065
1.065
0.9813
0.9865
148,213
-0.11(-9.76%)
May 12, 2009
1.039
1.106
0.9943
1.093
330,028
+0.07(+6.60%)
May 11, 2009
1.049
1.078
1.026
1.026
174,622
-0.05(-4.83%)
May 08, 2009
0.9709
1.083
0.9631
1.078
546,704
+0.16(+17.61%)
May 07, 2009
0.9761
0.9761
0.9110
0.9162
342,306
-0.04(-3.83%)
May 06, 2009
0.9709
0.9761
0.9396
0.9526
255,049
+0.00(+0.00%)
May 05, 2009
0.9761
0.9839
0.9526
0.9526
177,653
-0.01(-0.81%)
May 04, 2009
0.9735
1.015
0.9474
0.9605
432,130
+0.00(+0.00%)
May 01, 2009
0.9631
0.9943
0.9396
0.9605
162,616
+0.01(+1.37%)
Apr 30, 2009
1.013
1.018
0.9474
0.9474
554,995
-0.05(-4.96%)
Apr 29, 2009
1.007
1.007
0.9526
0.9969
180,727
+0.00(+0.00%)
Apr 28, 2009
0.9318
1.002
0.9032
0.9969
253,965
+0.05(+5.80%)
Apr 27, 2009
1.018
1.070
0.9396
0.9422
241,794
-0.10(-9.95%)
Apr 24, 2009
0.9631
1.046
0.9370
1.046
232,620
+0.09(+9.84%)
Apr 23, 2009
1.023
1.046
0.9032
0.9526
415,983
-0.07(-6.87%)
Apr 22, 2009
1.018
1.072
1.013
1.023
178,821
-0.02(-2.24%)
Apr 21, 2009
0.9761
1.088
0.9761
1.046
192,768
+0.07(+6.91%)
Apr 20, 2009
1.046
1.062
0.9787
0.9787
296,200
-0.11(-9.83%)
Apr 17, 2009
1.208
1.208
1.031
1.085
654,585
-0.12(-10.32%)
Apr 16, 2009
1.135
1.249
1.088
1.210
421,143
+0.05(+4.73%)
Apr 15, 2009
1.062
1.158
1.005
1.156
124,627
+0.08(+7.25%)
Apr 14, 2009
1.184
1.184
1.028
1.078
230,534
-0.14(-11.54%)
Apr 13, 2009
1.190
1.236
1.163
1.218
208,980
+0.00(+0.21%)
Apr 09, 2009
1.190
1.236
1.119
1.216
376,046
+0.07(+5.90%)
Apr 08, 2009
1.041
1.171
1.041
1.148
172,578
+0.12(+11.93%)
Apr 07, 2009
1.033
1.078
1.002
1.026
205,300
-0.04(-3.43%)
Apr 06, 2009
1.148
1.148
1.028
1.062
242,874
-0.09(-7.48%)
Apr 03, 2009
1.187
1.187
1.104
1.148
155,593
-0.04(-3.29%)
Apr 02, 2009
1.143
1.252
1.143
1.187
420,463
+0.08(+6.79%)
Apr 01, 2009
0.9553
1.111
0.9526
1.111
229,523
+0.12(+11.78%)
Mar 31, 2009
0.9422
1.039
0.9292
0.9943
293,387
+0.11(+13.02%)
Mar 30, 2009
0.9891
0.9891
0.8225
0.8798
469,105
-0.30(-25.71%)
Mar 26, 2009
1.132
1.184
1.104
1.184
252,798
+0.07(+6.56%)
Mar 25, 2009
1.101
1.130
1.033
1.111
235,993
+0.04(+3.39%)
Mar 24, 2009
1.156
1.184
1.072
1.075
154,368
-0.11(-9.23%)
Mar 23, 2009
1.109
1.197
1.015
1.184
311,944
+0.17(+16.97%)
Mar 20, 2009
1.171
1.221
0.9813
1.013
401,595
-0.15(-12.58%)
Mar 19, 2009
1.236
1.273
1.156
1.158
242,931
-0.06(-4.71%)
Mar 18, 2009
1.098
1.216
1.093
1.216
237,234
+0.11(+10.14%)
Mar 17, 2009
1.033
1.111
1.033
1.104
134,751
+0.07(+6.53%)
Mar 16, 2009
1.023
1.080
1.010
1.036
243,554
+0.03(+3.11%)
Mar 13, 2009
0.9943
1.026
0.9533
1.005
201,996
+0.02(+1.85%)
Mar 12, 2009
0.6559
1.039
0.6507
0.9865
417,301
+0.33(+49.80%)
Mar 11, 2009
0.7002
0.7288
0.6533
0.6585
126,014
-0.04(-6.30%)
Mar 10, 2009
0.5882
0.7132
0.5882
0.7028
383,081
+0.08(+12.50%)
Mar 09, 2009
0.6325
0.7210
0.6039
0.6247
292,995
-0.01(-2.04%)
Mar 06, 2009
0.7470
0.7965
0.5882
0.6377
547,761
-0.12(-16.10%)
Mar 05, 2009
0.7991
0.8017
0.7496
0.7600
254,015
-0.07(-8.75%)
Mar 04, 2009
0.8277
0.8433
0.7470
0.8329
243,823
-0.12(-12.57%)
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
.