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
)
14.06
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 21, 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, 2015
3.380
3.397
3.363
3.393
257,866
+0.03(+0.76%)
Jul 30, 2015
3.342
3.380
3.312
3.367
251,841
+0.05(+1.40%)
Jul 29, 2015
3.291
3.346
3.257
3.321
470,095
+0.06(+1.82%)
Jul 28, 2015
3.308
3.308
3.257
3.261
437,552
-0.02(-0.52%)
Jul 27, 2015
3.372
3.372
3.274
3.278
524,796
-0.09(-2.77%)
Jul 24, 2015
3.461
3.471
3.350
3.372
545,014
-0.06(-1.85%)
Jul 23, 2015
3.457
3.495
3.435
3.435
452,437
-0.02(-0.61%)
Jul 22, 2015
3.482
3.482
3.427
3.457
446,821
-0.02(-0.46%)
Jul 21, 2015
3.472
3.472
3.439
3.472
469,117
+0.00(+0.00%)
Jul 20, 2015
3.468
3.472
3.430
3.472
618,816
+0.01(+0.24%)
Jul 17, 2015
3.435
3.468
3.422
3.464
646,455
+0.04(+1.23%)
Jul 16, 2015
3.422
3.430
3.405
3.422
426,278
-0.00(-0.12%)
Jul 15, 2015
3.435
3.435
3.401
3.426
369,856
-0.01(-0.25%)
Jul 14, 2015
3.401
3.443
3.392
3.435
641,746
+0.04(+1.24%)
Jul 13, 2015
3.397
3.409
3.384
3.392
616,854
+0.01(+0.37%)
Jul 10, 2015
3.401
3.405
3.376
3.380
425,285
+0.00(+0.12%)
Jul 09, 2015
3.384
3.405
3.371
3.376
297,335
+0.00(+0.12%)
Jul 08, 2015
3.405
3.409
3.367
3.371
533,561
-0.04(-1.11%)
Jul 07, 2015
3.397
3.409
3.363
3.409
743,953
+0.01(+0.37%)
Jul 06, 2015
3.338
3.409
3.338
3.397
822,559
+0.04(+1.13%)
Jul 02, 2015
3.350
3.359
3.359
3.359
441,911
+0.01(+0.38%)
Jul 01, 2015
3.367
3.367
3.338
3.346
599,351
+0.00(+0.00%)
Jun 30, 2015
3.342
3.409
3.329
3.346
1,522,797
+0.01(+0.25%)
Jun 29, 2015
3.275
3.346
3.262
3.338
1,457,361
+0.08(+2.59%)
Jun 26, 2015
3.254
3.270
3.245
3.254
331,165
-0.01(-0.39%)
Jun 25, 2015
3.312
3.312
3.258
3.266
459,517
+0.01(+0.26%)
Jun 24, 2015
3.266
3.266
3.245
3.258
197,387
+0.00(+0.13%)
Jun 23, 2015
3.283
3.304
3.245
3.254
341,944
-0.02(-0.64%)
Jun 22, 2015
3.275
3.308
3.275
3.275
348,494
+0.03(+0.91%)
Jun 19, 2015
3.224
3.254
3.190
3.245
553,458
+0.06(+1.85%)
Jun 18, 2015
3.283
3.304
3.169
3.186
653,549
-0.08(-2.57%)
Jun 17, 2015
3.283
3.321
3.266
3.270
521,888
-0.02(-0.73%)
Jun 16, 2015
3.278
3.299
3.257
3.295
556,762
-0.00(-0.13%)
Jun 15, 2015
3.253
3.320
3.244
3.299
791,499
+0.04(+1.28%)
Jun 12, 2015
3.244
3.257
3.236
3.257
187,700
+0.02(+0.52%)
Jun 11, 2015
3.249
3.256
3.232
3.240
218,081
-0.00(-0.13%)
Jun 10, 2015
3.257
3.261
3.236
3.244
289,770
-0.00(-0.13%)
Jun 09, 2015
3.244
3.257
3.232
3.249
273,529
-0.01(-0.26%)
Jun 08, 2015
3.249
3.257
3.224
3.257
246,714
+0.01(+0.39%)
Jun 05, 2015
3.211
3.249
3.194
3.244
336,707
+0.02(+0.52%)
Jun 04, 2015
3.178
3.240
3.178
3.228
535,570
+0.03(+0.91%)
Jun 03, 2015
3.182
3.199
3.182
3.199
252,363
+0.02(+0.52%)
Jun 02, 2015
3.173
3.186
3.173
3.182
222,899
-0.00(-0.13%)
Jun 01, 2015
3.173
3.186
3.157
3.186
285,757
+0.02(+0.66%)
May 29, 2015
3.194
3.194
3.165
3.165
414,513
-0.03(-0.92%)
May 28, 2015
3.140
3.199
3.132
3.194
467,805
+0.05(+1.59%)
May 27, 2015
3.144
3.153
3.119
3.144
251,175
+0.00(+0.00%)
May 26, 2015
3.148
3.153
3.132
3.144
162,530
-0.01(-0.40%)
May 22, 2015
3.140
3.157
3.157
3.157
175,062
+0.00(+0.00%)
May 21, 2015
3.153
3.169
3.140
3.157
295,592
+0.00(+0.13%)
May 20, 2015
3.153
3.157
3.134
3.153
249,281
+0.00(+0.13%)
May 19, 2015
3.123
3.148
3.119
3.148
254,202
+0.01(+0.40%)
May 18, 2015
3.132
3.148
3.115
3.136
299,434
-0.01(-0.40%)
May 15, 2015
3.132
3.148
3.132
3.148
201,789
+0.01(+0.30%)
May 14, 2015
3.122
3.143
3.110
3.139
343,442
+0.03(+1.07%)
May 13, 2015
3.118
3.131
3.102
3.106
250,284
+0.00(+0.00%)
May 12, 2015
3.135
3.147
3.089
3.106
514,921
-0.03(-1.06%)
May 11, 2015
3.089
3.143
3.089
3.139
320,341
+0.05(+1.75%)
May 08, 2015
3.110
3.114
3.073
3.085
181,451
-0.00(-0.13%)
May 07, 2015
3.106
3.122
3.085
3.089
365,709
-0.02(-0.53%)
May 06, 2015
3.147
3.160
3.098
3.106
255,570
-0.04(-1.19%)
May 05, 2015
3.168
3.172
3.131
3.143
311,276
-0.03(-0.91%)
May 04, 2015
3.172
3.172
3.156
3.172
229,739
+0.00(+0.00%)
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
.