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
)
14.22
+0.13 (+0.92%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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 (%)
Sep 30, 2015
2.977
3.077
2.934
3.051
642,206
+0.12(+4.14%)
Sep 29, 2015
3.033
3.055
2.921
2.929
972,589
-0.11(-3.70%)
Sep 28, 2015
3.116
3.124
2.990
3.042
1,014,845
-0.08(-2.64%)
Sep 25, 2015
3.163
3.189
3.120
3.124
244,040
-0.03(-0.96%)
Sep 24, 2015
3.142
3.159
3.111
3.155
187,298
-0.00(-0.14%)
Sep 23, 2015
3.137
3.176
3.129
3.159
209,972
+0.02(+0.55%)
Sep 22, 2015
3.116
3.142
3.111
3.142
207,129
+0.00(+0.14%)
Sep 21, 2015
3.146
3.159
3.120
3.137
317,176
-0.01(-0.41%)
Sep 18, 2015
3.146
3.163
3.137
3.150
245,152
-0.03(-0.95%)
Sep 17, 2015
3.185
3.189
3.146
3.181
281,130
-0.01(-0.24%)
Sep 16, 2015
3.192
3.192
3.192
3.188
203,063
+0.00(+0.00%)
Sep 15, 2015
3.197
3.197
3.167
3.188
255,520
+0.01(+0.27%)
Sep 14, 2015
3.171
3.201
3.158
3.180
164,914
+0.02(+0.48%)
Sep 11, 2015
3.180
3.180
3.124
3.164
257,668
-0.02(-0.47%)
Sep 10, 2015
3.171
3.197
3.158
3.180
159,612
+0.01(+0.27%)
Sep 09, 2015
3.222
3.231
3.128
3.171
350,114
-0.04(-1.20%)
Sep 08, 2015
3.214
3.235
3.201
3.210
205,062
+0.01(+0.40%)
Sep 04, 2015
3.197
3.197
3.197
3.197
213,887
-0.01(-0.27%)
Sep 03, 2015
3.201
3.235
3.197
3.205
173,900
+0.00(+0.13%)
Sep 02, 2015
3.180
3.218
3.158
3.201
248,044
+0.04(+1.22%)
Sep 01, 2015
3.175
3.201
3.145
3.162
248,835
-0.06(-1.87%)
Aug 31, 2015
3.222
3.257
3.188
3.222
404,864
+0.01(+0.40%)
Aug 28, 2015
3.158
3.231
3.137
3.210
352,668
+0.04(+1.22%)
Aug 27, 2015
3.141
3.188
3.128
3.171
311,214
+0.03(+1.10%)
Aug 26, 2015
3.154
3.174
3.094
3.137
524,693
+0.03(+0.83%)
Aug 25, 2015
3.218
3.222
3.111
3.111
717,422
-0.01(-0.28%)
Aug 24, 2015
3.137
3.261
2.862
3.119
1,293,020
-0.09(-2.81%)
Aug 21, 2015
3.270
3.291
3.192
3.210
712,055
-0.07(-2.23%)
Aug 20, 2015
3.356
3.360
3.278
3.283
466,826
-0.08(-2.43%)
Aug 19, 2015
3.394
3.405
3.343
3.364
435,004
-0.04(-1.14%)
Aug 18, 2015
3.412
3.416
3.394
3.403
239,053
+0.01(+0.16%)
Aug 17, 2015
3.393
3.406
3.381
3.398
402,744
+0.00(+0.13%)
Aug 14, 2015
3.372
3.410
3.368
3.393
226,716
+0.03(+0.76%)
Aug 13, 2015
3.368
3.398
3.359
3.368
187,576
-0.00(-0.13%)
Aug 12, 2015
3.376
3.389
3.342
3.372
245,609
-0.00(-0.13%)
Aug 11, 2015
3.381
3.404
3.363
3.376
331,026
-0.03(-0.88%)
Aug 10, 2015
3.389
3.470
3.372
3.406
658,142
+0.04(+1.27%)
Aug 07, 2015
3.342
3.376
3.325
3.363
217,722
+0.02(+0.64%)
Aug 06, 2015
3.359
3.398
3.334
3.342
336,077
-0.03(-0.76%)
Aug 05, 2015
3.406
3.415
3.363
3.368
307,585
+0.00(+0.00%)
Aug 04, 2015
3.427
3.427
3.351
3.368
319,053
+0.03(+0.77%)
Aug 03, 2015
3.410
3.410
3.321
3.342
535,176
-0.07(-2.00%)
Jul 31, 2015
3.398
3.415
3.381
3.410
256,545
+0.03(+0.76%)
Jul 30, 2015
3.359
3.398
3.329
3.385
250,551
+0.05(+1.40%)
Jul 29, 2015
3.308
3.363
3.274
3.338
467,687
+0.06(+1.82%)
Jul 28, 2015
3.325
3.325
3.274
3.278
435,311
-0.02(-0.52%)
Jul 27, 2015
3.389
3.389
3.291
3.295
522,107
-0.09(-2.77%)
Jul 24, 2015
3.479
3.489
3.368
3.389
542,223
-0.06(-1.85%)
Jul 23, 2015
3.474
3.513
3.453
3.453
450,120
-0.02(-0.61%)
Jul 22, 2015
3.500
3.500
3.444
3.474
444,532
-0.02(-0.46%)
Jul 21, 2015
3.490
3.490
3.456
3.490
466,714
+0.00(+0.00%)
Jul 20, 2015
3.486
3.490
3.448
3.490
615,646
+0.01(+0.24%)
Jul 17, 2015
3.452
3.486
3.440
3.482
643,143
+0.04(+1.23%)
Jul 16, 2015
3.440
3.448
3.423
3.440
424,095
-0.00(-0.12%)
Jul 15, 2015
3.452
3.452
3.418
3.444
367,961
-0.01(-0.25%)
Jul 14, 2015
3.418
3.461
3.410
3.452
638,459
+0.04(+1.24%)
Jul 13, 2015
3.414
3.427
3.401
3.410
613,694
+0.01(+0.37%)
Jul 10, 2015
3.418
3.423
3.393
3.397
423,107
+0.00(+0.12%)
Jul 09, 2015
3.401
3.423
3.389
3.393
295,812
+0.00(+0.13%)
Jul 08, 2015
3.423
3.427
3.385
3.389
530,827
-0.04(-1.11%)
Jul 07, 2015
3.414
3.427
3.380
3.427
740,143
+0.01(+0.37%)
Jul 06, 2015
3.355
3.427
3.355
3.414
818,346
+0.04(+1.13%)
Jul 02, 2015
3.368
3.376
3.376
3.376
439,648
+0.01(+0.38%)
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
.