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
)
14.28
-0.02 (-0.16%)
Streaming Delayed Price
Updated: 11:46 AM EDT, May 6, 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 (%)
Nov 30, 2006
3.873
3.902
3.837
3.837
213,826
-0.01(-0.34%)
Nov 29, 2006
3.821
3.850
3.797
3.850
203,593
+0.04(+1.03%)
Nov 28, 2006
3.766
3.811
3.761
3.811
126,971
+0.03(+0.76%)
Nov 27, 2006
3.800
3.837
3.774
3.782
244,419
-0.05(-1.23%)
Nov 24, 2006
3.832
3.850
3.816
3.829
52,208
-0.01(-0.27%)
Nov 22, 2006
3.876
3.876
3.811
3.839
146,146
-0.02(-0.61%)
Nov 21, 2006
3.907
3.942
3.852
3.863
189,843
-0.04(-1.14%)
Nov 20, 2006
3.902
3.942
3.845
3.907
248,638
+0.02(+0.54%)
Nov 17, 2006
3.902
3.902
3.834
3.887
151,251
-0.02(-0.60%)
Nov 16, 2006
3.892
3.913
3.863
3.910
185,700
+0.04(+0.95%)
Nov 15, 2006
3.866
3.887
3.826
3.873
196,762
-0.00(-0.07%)
Nov 14, 2006
3.847
3.884
3.826
3.876
151,416
+0.03(+0.75%)
Nov 13, 2006
3.847
3.887
3.813
3.847
198,175
+0.00(+0.07%)
Nov 10, 2006
3.753
3.900
3.753
3.845
236,206
+0.09(+2.37%)
Nov 09, 2006
3.868
3.868
3.740
3.756
107,845
-0.09(-2.45%)
Nov 08, 2006
3.842
3.900
3.795
3.850
108,551
+0.00(+0.00%)
Nov 07, 2006
3.771
3.873
3.771
3.850
317,861
+0.07(+1.80%)
Nov 06, 2006
3.761
3.787
3.740
3.782
108,677
+0.02(+0.56%)
Nov 03, 2006
3.667
3.769
3.622
3.761
363,226
+0.05(+1.34%)
Nov 02, 2006
3.748
3.761
3.656
3.711
307,677
-0.05(-1.39%)
Nov 01, 2006
3.818
3.858
3.750
3.763
132,053
-0.07(-1.91%)
Oct 31, 2006
3.884
3.897
3.805
3.837
259,593
-0.03(-0.75%)
Oct 30, 2006
3.824
3.894
3.813
3.866
200,726
+0.03(+0.75%)
Oct 27, 2006
3.847
3.863
3.832
3.837
177,663
-0.03(-0.68%)
Oct 26, 2006
3.800
3.863
3.800
3.863
186,987
+0.04(+1.10%)
Oct 25, 2006
3.818
3.863
3.811
3.821
289,441
-0.02(-0.61%)
Oct 24, 2006
3.818
3.858
3.813
3.845
117,402
-0.01(-0.34%)
Oct 23, 2006
3.839
3.868
3.826
3.858
94,801
+0.01(+0.20%)
Oct 20, 2006
3.866
3.876
3.803
3.850
208,729
+0.00(+0.07%)
Oct 19, 2006
3.797
3.868
3.787
3.847
248,390
+0.03(+0.75%)
Oct 18, 2006
3.850
3.863
3.779
3.818
187,083
-0.03(-0.75%)
Oct 17, 2006
3.876
3.876
3.777
3.847
237,492
-0.06(-1.54%)
Oct 16, 2006
3.942
3.942
3.900
3.907
118,677
-0.03(-0.73%)
Oct 13, 2006
3.968
3.968
3.868
3.936
205,903
-0.02(-0.46%)
Oct 12, 2006
3.955
3.968
3.907
3.955
247,470
+0.03(+0.87%)
Oct 11, 2006
3.918
3.947
3.853
3.921
318,560
+0.00(+0.07%)
Oct 10, 2006
3.918
3.918
3.852
3.918
180,614
+0.00(+0.07%)
Oct 09, 2006
3.892
3.915
3.855
3.915
157,071
+0.01(+0.20%)
Oct 06, 2006
3.889
3.918
3.866
3.907
166,498
+0.00(+0.00%)
Oct 05, 2006
3.871
3.918
3.837
3.907
232,189
+0.03(+0.67%)
Oct 04, 2006
3.821
3.887
3.808
3.881
204,975
+0.04(+1.16%)
Oct 03, 2006
3.790
3.837
3.771
3.837
221,440
+0.05(+1.31%)
Oct 02, 2006
3.813
3.863
3.782
3.787
131,705
-0.04(-0.96%)
Sep 29, 2006
3.813
3.855
3.792
3.824
351,626
+0.02(+0.62%)
Sep 28, 2006
3.818
3.834
3.777
3.800
204,502
-0.02(-0.48%)
Sep 27, 2006
3.750
3.818
3.750
3.818
233,117
+0.05(+1.32%)
Sep 26, 2006
3.732
3.784
3.695
3.769
224,804
+0.05(+1.27%)
Sep 25, 2006
3.716
3.732
3.669
3.722
313,099
+0.02(+0.42%)
Sep 22, 2006
3.719
3.756
3.698
3.706
145,352
-0.03(-0.77%)
Sep 21, 2006
3.771
3.797
3.695
3.735
253,144
-0.03(-0.77%)
Sep 20, 2006
3.711
3.787
3.680
3.763
311,396
+0.08(+2.28%)
Sep 19, 2006
3.703
3.719
3.667
3.680
182,642
-0.07(-1.82%)
Sep 18, 2006
3.774
3.800
3.735
3.748
234,041
-0.03(-0.69%)
Sep 15, 2006
3.729
3.787
3.714
3.774
584,045
+0.06(+1.69%)
Sep 14, 2006
3.656
3.716
3.656
3.711
233,903
+0.04(+1.00%)
Sep 13, 2006
3.612
3.674
3.580
3.674
196,583
+0.07(+2.04%)
Sep 12, 2006
3.593
3.612
3.577
3.601
226,160
+0.04(+1.03%)
Sep 11, 2006
3.538
3.577
3.536
3.564
3,367,857
+0.02(+0.52%)
Sep 08, 2006
3.530
3.585
3.525
3.546
237,252
+0.01(+0.30%)
Sep 07, 2006
3.570
3.614
3.525
3.536
445,218
-0.03(-0.81%)
Sep 06, 2006
3.596
3.625
3.562
3.564
336,124
-0.05(-1.38%)
Sep 05, 2006
3.638
3.648
3.596
3.614
143,061
-0.03(-0.93%)
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
.