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
)
14.21
+0.01 (+0.04%)
Streaming Delayed Price
Updated: 1:11 PM EDT, Apr 30, 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 (%)
Oct 31, 2008
1.267
1.503
1.181
1.458
474,979
+0.23(+18.26%)
Oct 30, 2008
1.275
1.304
1.178
1.233
189,898
+0.04(+3.52%)
Oct 29, 2008
1.293
1.309
1.181
1.191
298,142
-0.08(-6.38%)
Oct 28, 2008
1.209
1.309
1.165
1.272
289,875
+0.11(+9.46%)
Oct 27, 2008
1.102
1.204
1.081
1.162
282,273
+0.05(+4.72%)
Oct 24, 2008
1.141
1.173
1.099
1.110
150,236
-0.15(-11.67%)
Oct 23, 2008
1.243
1.343
1.162
1.256
251,722
+0.01(+0.63%)
Oct 22, 2008
1.311
1.348
1.249
1.249
285,493
-0.08(-5.92%)
Oct 21, 2008
1.448
1.497
1.325
1.327
234,393
-0.14(-9.30%)
Oct 20, 2008
1.468
1.552
1.387
1.463
205,481
+0.01(+0.72%)
Oct 17, 2008
1.411
1.576
1.330
1.453
445,605
-0.01(-0.54%)
Oct 16, 2008
1.285
1.461
1.207
1.461
375,174
+0.19(+15.29%)
Oct 15, 2008
1.427
1.461
1.267
1.267
235,153
-0.19(-12.79%)
Oct 14, 2008
1.594
1.680
1.395
1.453
345,575
-0.05(-3.14%)
Oct 13, 2008
1.395
1.571
1.191
1.500
411,658
+0.21(+15.99%)
Oct 10, 2008
0.9947
1.332
0.9188
1.293
620,983
+0.27(+26.99%)
Oct 09, 2008
1.183
1.192
1.018
1.018
393,703
-0.13(-11.19%)
Oct 08, 2008
1.133
1.372
1.047
1.147
841,544
-0.02(-1.79%)
Oct 07, 2008
1.539
1.610
1.167
1.167
485,592
-0.34(-22.70%)
Oct 06, 2008
1.738
1.738
1.330
1.510
607,349
-0.28(-15.52%)
Oct 03, 2008
1.654
1.830
1.654
1.788
1,179,039
+0.12(+6.89%)
Oct 02, 2008
1.749
1.838
1.673
1.673
129,920
-0.08(-4.48%)
Oct 01, 2008
1.783
1.843
1.743
1.751
138,752
-0.05(-2.76%)
Sep 30, 2008
1.806
1.840
1.741
1.801
334,790
+0.08(+4.56%)
Sep 29, 2008
1.822
1.961
1.704
1.722
592,106
-0.16(-8.36%)
Sep 26, 2008
1.856
1.903
1.780
1.879
339,000
-0.04(-2.05%)
Sep 25, 2008
1.845
1.919
1.809
1.919
314,760
+0.10(+5.32%)
Sep 24, 2008
1.796
1.882
1.767
1.822
236,070
-0.01(-0.57%)
Sep 23, 2008
2.021
2.021
1.811
1.832
218,974
-0.15(-7.65%)
Sep 22, 2008
2.065
2.065
1.927
1.984
297,646
-0.09(-4.53%)
Sep 19, 2008
1.995
2.081
1.851
2.078
1,561,828
+0.13(+6.43%)
Sep 18, 2008
1.581
1.953
1.542
1.953
543,447
+0.38(+24.33%)
Sep 17, 2008
1.665
1.665
1.560
1.571
269,039
-0.14(-7.98%)
Sep 16, 2008
1.662
1.707
1.599
1.707
410,042
+0.03(+1.72%)
Sep 15, 2008
1.827
1.859
1.678
1.678
230,099
-0.19(-10.22%)
Sep 12, 2008
1.911
1.911
1.853
1.869
150,446
-0.04(-2.19%)
Sep 11, 2008
1.929
1.929
1.861
1.911
280,175
-0.06(-3.18%)
Sep 10, 2008
1.924
1.987
1.845
1.974
311,257
+0.07(+3.86%)
Sep 09, 2008
2.000
2.000
1.898
1.900
224,189
-0.08(-3.84%)
Sep 08, 2008
1.963
2.010
1.913
1.976
147,501
+0.06(+3.00%)
Sep 05, 2008
1.919
1.953
1.906
1.919
270,411
+0.00(+0.00%)
Sep 04, 2008
1.908
1.953
1.906
1.919
164,734
-0.01(-0.68%)
Sep 03, 2008
1.911
1.940
1.898
1.932
126,042
+0.01(+0.41%)
Sep 02, 2008
1.953
2.010
1.885
1.924
241,575
+0.02(+1.10%)
Aug 29, 2008
2.107
2.110
1.903
1.903
360,684
-0.19(-9.24%)
Aug 28, 2008
2.021
2.097
1.948
2.097
225,534
+0.05(+2.56%)
Aug 27, 2008
1.911
2.044
1.911
2.044
256,253
+0.14(+7.13%)
Aug 26, 2008
1.879
1.908
1.864
1.908
117,737
+0.03(+1.82%)
Aug 25, 2008
1.932
1.976
1.874
1.874
149,453
-0.07(-3.63%)
Aug 22, 2008
2.000
2.000
1.885
1.945
341,082
-0.01(-0.67%)
Aug 21, 2008
2.065
2.065
1.940
1.958
246,484
-0.06(-3.11%)
Aug 20, 2008
2.042
2.055
2.004
2.021
224,361
+0.01(+0.39%)
Aug 19, 2008
2.094
2.094
2.005
2.013
393,726
-0.09(-4.11%)
Aug 18, 2008
2.094
2.115
2.076
2.099
403,479
+0.01(+0.38%)
Aug 15, 2008
2.120
2.128
2.078
2.091
546,442
-0.00(-0.12%)
Aug 14, 2008
2.094
2.135
2.089
2.094
300,450
-0.02(-0.99%)
Aug 13, 2008
2.065
2.133
2.031
2.115
324,724
+0.06(+2.80%)
Aug 12, 2008
2.071
2.081
2.021
2.057
363,225
-0.03(-1.38%)
Aug 11, 2008
2.039
2.133
2.023
2.086
351,844
+0.05(+2.71%)
Aug 08, 2008
1.893
2.039
1.893
2.031
387,166
+0.13(+7.03%)
Aug 07, 2008
2.005
2.018
1.898
1.898
415,895
-0.18(-8.46%)
Aug 06, 2008
2.050
2.076
2.010
2.073
324,166
+0.03(+1.67%)
Aug 05, 2008
1.911
2.044
1.911
2.039
296,053
+0.13(+6.86%)
Aug 04, 2008
1.992
1.992
1.906
1.908
229,110
-0.08(-4.08%)
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
.