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
)
14.39
+0.07 (+0.49%)
Streaming Delayed Price
Updated: 3:05 PM EDT, May 7, 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 (%)
Aug 31, 2007
3.269
3.275
3.204
3.230
163,057
-0.01(-0.24%)
Aug 30, 2007
3.188
3.264
3.188
3.238
162,660
+0.02(+0.57%)
Aug 29, 2007
3.207
3.222
3.178
3.220
182,086
+0.01(+0.41%)
Aug 28, 2007
3.228
3.228
3.157
3.207
300,133
+0.00(+0.00%)
Aug 27, 2007
3.243
3.243
3.157
3.207
234,985
-0.01(-0.41%)
Aug 24, 2007
3.201
3.220
3.175
3.220
153,300
+0.01(+0.41%)
Aug 23, 2007
3.241
3.241
3.188
3.207
156,643
+0.02(+0.57%)
Aug 22, 2007
3.165
3.225
3.057
3.188
366,327
+0.02(+0.49%)
Aug 21, 2007
3.091
3.183
3.047
3.173
381,589
+0.04(+1.34%)
Aug 20, 2007
3.144
3.201
3.057
3.131
459,805
+0.03(+0.84%)
Aug 17, 2007
3.139
3.165
2.869
3.104
821,846
+0.09(+2.95%)
Aug 16, 2007
3.146
3.204
2.882
3.015
579,075
-0.13(-4.16%)
Aug 15, 2007
3.235
3.309
3.141
3.146
439,986
-0.12(-3.69%)
Aug 14, 2007
3.267
3.309
3.209
3.267
383,220
+0.03(+1.05%)
Aug 13, 2007
3.186
3.309
3.183
3.233
419,050
+0.00(+0.00%)
Aug 10, 2007
3.196
3.311
3.178
3.233
400,465
+0.00(+0.00%)
Aug 09, 2007
3.327
3.332
3.233
3.233
399,261
-0.09(-2.60%)
Aug 08, 2007
3.306
3.353
3.220
3.319
541,376
-0.01(-0.16%)
Aug 07, 2007
3.301
3.327
3.180
3.324
420,544
-0.01(-0.24%)
Aug 06, 2007
3.351
3.353
3.141
3.332
351,603
-0.02(-0.47%)
Aug 03, 2007
3.298
3.374
3.275
3.348
358,541
+0.02(+0.47%)
Aug 02, 2007
3.361
3.361
3.298
3.332
343,141
-0.02(-0.70%)
Aug 01, 2007
3.429
3.447
3.298
3.356
201,191
-0.06(-1.76%)
Jul 31, 2007
3.403
3.466
3.364
3.416
290,284
+0.02(+0.62%)
Jul 30, 2007
3.426
3.426
3.377
3.395
120,988
-0.01(-0.15%)
Jul 27, 2007
3.392
3.408
3.366
3.400
117,026
-0.01(-0.23%)
Jul 26, 2007
3.419
3.439
3.351
3.408
199,491
-0.01(-0.38%)
Jul 25, 2007
3.497
3.497
3.411
3.421
171,695
-0.05(-1.36%)
Jul 24, 2007
3.542
3.542
3.447
3.468
114,944
-0.06(-1.63%)
Jul 23, 2007
3.557
3.557
3.521
3.526
113,252
-0.00(-0.07%)
Jul 20, 2007
3.542
3.563
3.518
3.529
100,771
-0.03(-0.81%)
Jul 19, 2007
3.589
3.589
3.549
3.557
122,749
-0.03(-0.88%)
Jul 18, 2007
3.641
3.657
3.576
3.589
148,185
-0.07(-1.79%)
Jul 17, 2007
3.652
3.670
3.641
3.654
79,060
-0.00(-0.07%)
Jul 16, 2007
3.636
3.675
3.628
3.657
117,775
+0.00(+0.07%)
Jul 13, 2007
3.646
3.672
3.638
3.654
101,207
-0.01(-0.29%)
Jul 12, 2007
3.665
3.691
3.641
3.665
132,315
+0.00(+0.07%)
Jul 11, 2007
3.636
3.678
3.633
3.662
134,561
+0.00(+0.00%)
Jul 10, 2007
3.652
3.686
3.628
3.662
216,797
+0.02(+0.50%)
Jul 09, 2007
3.678
3.678
3.633
3.644
203,292
-0.05(-1.28%)
Jul 06, 2007
3.709
3.714
3.665
3.691
140,246
-0.01(-0.21%)
Jul 05, 2007
3.741
3.741
3.697
3.699
48,532
-0.07(-1.81%)
Jul 03, 2007
3.748
3.767
3.733
3.767
52,395
+0.01(+0.35%)
Jul 02, 2007
3.746
3.764
3.714
3.754
200,851
+0.03(+0.91%)
Jun 29, 2007
3.761
3.780
3.662
3.720
665,581
-0.04(-1.18%)
Jun 28, 2007
3.707
3.767
3.707
3.764
377,994
+0.04(+0.97%)
Jun 27, 2007
3.704
3.767
3.696
3.728
445,949
-0.00(-0.06%)
Jun 26, 2007
3.840
3.856
3.683
3.730
347,164
-0.11(-2.80%)
Jun 25, 2007
3.905
3.905
3.782
3.837
504,736
-0.07(-1.87%)
Jun 22, 2007
3.811
3.911
3.772
3.911
5,413,081
+0.07(+1.84%)
Jun 21, 2007
3.733
3.853
3.733
3.840
308,751
+0.08(+2.16%)
Jun 20, 2007
3.809
3.845
3.746
3.759
258,251
-0.05(-1.44%)
Jun 19, 2007
3.832
3.832
3.780
3.814
215,464
-0.03(-0.75%)
Jun 18, 2007
3.835
3.845
3.780
3.843
210,879
+0.02(+0.41%)
Jun 15, 2007
3.730
3.843
3.678
3.827
516,120
+0.15(+3.98%)
Jun 14, 2007
3.683
3.714
3.659
3.680
206,677
+0.00(+0.07%)
Jun 13, 2007
3.662
3.691
3.631
3.678
177,643
+0.04(+1.01%)
Jun 12, 2007
3.652
3.696
3.623
3.641
210,497
-0.03(-0.71%)
Jun 11, 2007
3.670
3.717
3.659
3.667
164,245
+0.00(+0.07%)
Jun 08, 2007
3.641
3.701
3.633
3.665
174,185
-0.00(-0.07%)
Jun 07, 2007
3.675
3.717
3.636
3.667
275,557
-0.03(-0.78%)
Jun 06, 2007
3.701
3.730
3.678
3.696
147,184
-0.04(-1.05%)
Jun 05, 2007
3.704
3.741
3.680
3.735
249,139
+0.01(+0.28%)
Jun 04, 2007
3.730
3.764
3.703
3.725
190,716
-0.01(-0.28%)
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
.