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
UNCHANGED
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 (%)
May 31, 2007
3.787
3.792
3.721
3.792
312,772
+0.02(+0.55%)
May 30, 2007
3.714
3.771
3.711
3.771
137,105
+0.04(+1.05%)
May 29, 2007
3.719
3.760
3.706
3.732
163,079
-0.00(-0.07%)
May 25, 2007
3.781
3.781
3.708
3.734
159,715
-0.04(-1.04%)
May 24, 2007
3.703
3.776
3.685
3.773
280,773
+0.04(+1.19%)
May 23, 2007
3.760
3.760
3.682
3.729
140,004
-0.02(-0.49%)
May 22, 2007
3.659
3.763
3.659
3.747
115,467
+0.09(+2.49%)
May 21, 2007
3.698
3.727
3.648
3.656
242,773
-0.03(-0.92%)
May 18, 2007
3.714
3.714
3.675
3.690
112,806
-0.02(-0.56%)
May 17, 2007
3.701
3.719
3.682
3.711
154,681
+0.01(+0.21%)
May 16, 2007
3.714
3.721
3.672
3.703
225,424
+0.03(+0.71%)
May 15, 2007
3.724
3.771
3.677
3.677
240,358
-0.06(-1.60%)
May 14, 2007
3.740
3.768
3.724
3.737
169,042
-0.03(-0.69%)
May 11, 2007
3.716
3.779
3.706
3.763
110,878
+0.05(+1.40%)
May 10, 2007
3.766
3.789
3.711
3.711
188,737
-0.07(-1.93%)
May 09, 2007
3.776
3.797
3.745
3.784
167,529
+0.01(+0.14%)
May 08, 2007
3.768
3.789
3.740
3.779
114,545
+0.00(+0.00%)
May 07, 2007
3.797
3.813
3.745
3.779
120,647
+0.01(+0.21%)
May 04, 2007
3.766
3.797
3.742
3.771
167,445
+0.01(+0.14%)
May 03, 2007
3.734
3.787
3.734
3.766
98,460
+0.04(+1.05%)
May 02, 2007
3.745
3.787
3.719
3.727
108,866
-0.02(-0.42%)
May 01, 2007
3.727
3.755
3.716
3.742
107,837
+0.01(+0.28%)
Apr 30, 2007
3.789
3.813
3.724
3.732
255,191
-0.05(-1.31%)
Apr 27, 2007
3.750
3.802
3.422
3.781
236,518
+0.00(+0.07%)
Apr 26, 2007
3.823
3.823
3.750
3.779
220,463
-0.02(-0.62%)
Apr 25, 2007
3.823
3.823
3.781
3.802
102,469
-0.00(-0.07%)
Apr 24, 2007
3.846
3.852
3.779
3.805
103,421
-0.03(-0.75%)
Apr 23, 2007
3.831
3.852
3.813
3.833
131,322
-0.01(-0.27%)
Apr 20, 2007
3.852
3.852
3.802
3.844
272,744
+0.04(+1.17%)
Apr 19, 2007
3.854
3.885
3.779
3.800
293,706
-0.05(-1.22%)
Apr 18, 2007
3.893
3.904
3.846
3.846
106,670
-0.06(-1.47%)
Apr 17, 2007
3.922
3.930
3.880
3.904
123,562
-0.02(-0.46%)
Apr 16, 2007
3.878
3.922
3.875
3.922
112,691
+0.05(+1.41%)
Apr 13, 2007
3.826
3.867
3.818
3.867
89,589
+0.03(+0.75%)
Apr 12, 2007
3.854
3.880
3.831
3.839
87,827
-0.02(-0.47%)
Apr 11, 2007
3.914
3.914
3.844
3.857
186,218
-0.06(-1.53%)
Apr 10, 2007
3.880
3.917
3.859
3.917
70,616
+0.05(+1.42%)
Apr 09, 2007
3.883
3.904
3.854
3.862
87,051
-0.03(-0.74%)
Apr 05, 2007
3.891
3.906
3.888
3.891
51,121
-0.01(-0.30%)
Apr 04, 2007
3.932
3.932
3.896
3.903
42,147
-0.06(-1.41%)
Apr 03, 2007
3.878
3.958
3.878
3.958
76,633
+0.08(+2.08%)
Apr 02, 2007
3.883
3.932
3.833
3.878
115,509
+0.01(+0.13%)
Mar 30, 2007
3.917
3.948
3.836
3.872
198,014
-0.01(-0.13%)
Mar 29, 2007
3.833
3.878
3.806
3.878
3,006,938
+0.06(+1.64%)
Mar 28, 2007
3.857
3.865
3.789
3.815
234,901
-0.06(-1.48%)
Mar 27, 2007
3.914
3.917
3.854
3.872
111,742
-0.04(-1.00%)
Mar 26, 2007
3.930
3.943
3.880
3.912
75,946
-0.01(-0.27%)
Mar 23, 2007
3.904
3.982
3.870
3.922
159,450
-0.00(-0.07%)
Mar 22, 2007
3.932
3.932
3.898
3.925
140,008
-0.01(-0.20%)
Mar 21, 2007
3.857
3.932
3.841
3.932
133,519
+0.06(+1.62%)
Mar 20, 2007
3.872
3.891
3.844
3.870
89,447
-0.04(-1.00%)
Mar 19, 2007
3.901
3.922
3.875
3.909
140,788
+0.02(+0.54%)
Mar 16, 2007
3.917
3.917
3.859
3.888
424,910
-0.03(-0.80%)
Mar 15, 2007
3.807
3.919
3.807
3.919
444,313
+0.11(+3.01%)
Mar 14, 2007
3.750
3.810
3.740
3.805
116,842
+0.05(+1.39%)
Mar 13, 2007
3.885
3.893
3.753
3.753
277,156
-0.13(-3.42%)
Mar 12, 2007
3.839
3.904
3.839
3.885
115,755
+0.02(+0.61%)
Mar 09, 2007
3.867
3.909
3.826
3.862
88,818
+0.01(+0.34%)
Mar 08, 2007
3.898
3.925
3.846
3.849
157,088
-0.01(-0.27%)
Mar 07, 2007
3.930
3.930
3.857
3.859
156,036
-0.05(-1.27%)
Mar 06, 2007
3.849
3.927
3.815
3.909
188,814
+0.08(+2.20%)
Mar 05, 2007
3.826
3.849
3.815
3.825
216,796
+0.00(+0.12%)
Mar 02, 2007
3.839
3.862
3.815
3.820
164,730
-0.03(-0.74%)
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
.