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 (%)
Jul 31, 2012
2.472
2.472
2.296
2.303
466,595
-0.06(-2.43%)
Jul 30, 2012
2.402
2.418
2.348
2.360
235,633
-0.03(-1.20%)
Jul 27, 2012
2.373
2.395
2.363
2.389
227,343
+0.02(+0.81%)
Jul 26, 2012
2.376
2.386
2.348
2.370
228,992
+0.04(+1.78%)
Jul 25, 2012
2.341
2.347
2.316
2.328
110,955
+0.02(+0.69%)
Jul 24, 2012
2.392
2.408
2.312
2.312
244,393
-0.06(-2.55%)
Jul 23, 2012
2.386
2.424
2.373
2.373
151,957
-0.04(-1.85%)
Jul 20, 2012
2.418
2.485
2.415
2.418
185,799
-0.02(-0.66%)
Jul 19, 2012
2.437
2.453
2.424
2.434
68,661
-0.00(-0.13%)
Jul 18, 2012
2.485
2.497
2.418
2.437
180,475
-0.04(-1.80%)
Jul 17, 2012
2.447
2.488
2.434
2.481
163,132
+0.05(+2.09%)
Jul 16, 2012
2.428
2.447
2.418
2.431
99,788
+0.00(+0.13%)
Jul 13, 2012
2.402
2.434
2.393
2.428
178,533
+0.04(+1.59%)
Jul 12, 2012
2.367
2.399
2.352
2.390
142,808
+0.00(+0.13%)
Jul 11, 2012
2.383
2.396
2.345
2.386
225,346
+0.01(+0.27%)
Jul 10, 2012
2.355
2.383
2.348
2.380
100,886
+0.03(+1.35%)
Jul 09, 2012
2.342
2.374
2.341
2.348
127,710
-0.01(-0.27%)
Jul 06, 2012
2.355
2.390
2.348
2.355
156,547
-0.03(-1.33%)
Jul 05, 2012
2.377
2.390
2.374
2.386
105,184
+0.01(+0.53%)
Jul 03, 2012
2.377
2.390
2.348
2.374
104,048
+0.00(+0.13%)
Jul 02, 2012
2.345
2.371
2.332
2.371
237,797
+0.03(+1.22%)
Jun 29, 2012
2.377
2.377
2.320
2.342
272,030
+0.01(+0.41%)
Jun 28, 2012
2.329
2.371
2.307
2.333
148,321
-0.02(-0.81%)
Jun 27, 2012
2.371
2.396
2.339
2.352
175,867
-0.01(-0.40%)
Jun 26, 2012
2.301
2.364
2.301
2.361
173,772
+0.07(+3.19%)
Jun 25, 2012
2.285
2.342
2.266
2.288
173,803
-0.02(-0.82%)
Jun 22, 2012
2.298
2.355
2.291
2.307
471,966
+0.02(+0.83%)
Jun 21, 2012
2.355
2.355
2.282
2.288
163,018
-0.06(-2.43%)
Jun 20, 2012
2.352
2.371
2.333
2.345
111,378
-0.02(-0.67%)
Jun 19, 2012
2.304
2.371
2.301
2.361
275,475
+0.05(+2.34%)
Jun 18, 2012
2.339
2.364
2.301
2.307
171,184
-0.04(-1.89%)
Jun 15, 2012
2.339
2.383
2.339
2.352
334,822
+0.00(+0.13%)
Jun 14, 2012
2.307
2.361
2.298
2.348
124,082
+0.05(+2.19%)
Jun 13, 2012
2.311
2.364
2.295
2.298
216,375
-0.03(-1.08%)
Jun 12, 2012
2.298
2.336
2.292
2.323
164,545
+0.03(+1.51%)
Jun 11, 2012
2.370
2.374
2.289
2.289
179,139
-0.07(-2.94%)
Jun 08, 2012
2.289
2.361
2.289
2.358
187,455
+0.06(+2.46%)
Jun 07, 2012
2.320
2.326
2.285
2.301
348,466
-0.00(-0.14%)
Jun 06, 2012
2.251
2.304
2.240
2.304
197,948
+0.06(+2.81%)
Jun 05, 2012
2.229
2.298
2.213
2.241
181,725
+0.00(+0.00%)
Jun 04, 2012
2.270
2.279
2.213
2.241
160,247
-0.01(-0.42%)
Jun 01, 2012
2.273
2.298
2.251
2.251
175,584
-0.06(-2.72%)
May 31, 2012
2.295
2.348
2.276
2.314
223,103
+0.03(+1.52%)
May 30, 2012
2.279
2.317
2.267
2.279
100,425
-0.02(-0.96%)
May 29, 2012
2.279
2.314
2.257
2.301
152,449
+0.05(+2.09%)
May 25, 2012
2.285
2.323
2.249
2.254
204,971
-0.03(-1.10%)
May 24, 2012
2.285
2.298
2.245
2.279
110,266
+0.01(+0.28%)
May 23, 2012
2.260
2.298
2.222
2.273
214,431
+0.00(+0.00%)
May 22, 2012
2.311
2.330
2.254
2.273
424,447
-0.05(-2.17%)
May 21, 2012
2.175
2.323
2.175
2.323
260,854
+0.15(+6.80%)
May 18, 2012
2.207
2.251
2.172
2.175
413,170
-0.04(-1.71%)
May 17, 2012
2.267
2.270
2.213
2.213
216,909
-0.04(-1.82%)
May 16, 2012
2.314
2.314
2.251
2.254
162,087
-0.04(-1.92%)
May 15, 2012
2.317
2.345
2.267
2.298
256,468
-0.03(-1.21%)
May 14, 2012
2.270
2.348
2.267
2.326
201,594
+0.04(+1.92%)
May 11, 2012
2.257
2.295
2.251
2.282
209,961
+0.01(+0.41%)
May 10, 2012
2.251
2.289
2.251
2.273
84,187
+0.03(+1.54%)
May 09, 2012
2.232
2.261
2.232
2.239
88,812
-0.01(-0.42%)
May 08, 2012
2.236
2.267
2.229
2.248
146,921
+0.01(+0.42%)
May 07, 2012
2.220
2.254
2.220
2.239
103,256
+0.02(+0.70%)
May 04, 2012
2.239
2.264
2.223
2.223
257,617
-0.03(-1.25%)
May 03, 2012
2.251
2.279
2.239
2.251
184,111
-0.01(-0.28%)
May 02, 2012
2.267
2.279
2.245
2.257
220,496
-0.02(-0.69%)
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
.