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
)
14.06
-0.11 (-0.78%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 21, 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 (%)
Mar 31, 2010
1.622
1.644
1.583
1.593
186,150
-0.04(-2.29%)
Mar 30, 2010
1.590
1.636
1.588
1.630
222,207
+0.04(+2.68%)
Mar 29, 2010
1.569
1.609
1.569
1.588
91,211
+0.02(+1.36%)
Mar 26, 2010
1.601
1.604
1.532
1.567
210,109
-0.03(-2.00%)
Mar 25, 2010
1.604
1.646
1.593
1.598
193,946
-0.01(-0.33%)
Mar 24, 2010
1.622
1.630
1.601
1.604
928,234
-0.03(-1.63%)
Mar 23, 2010
1.614
1.640
1.612
1.630
191,056
+0.01(+0.66%)
Mar 22, 2010
1.606
1.620
1.548
1.620
231,208
-0.00(-0.16%)
Mar 19, 2010
1.652
1.665
1.583
1.622
348,563
-0.02(-1.14%)
Mar 18, 2010
1.636
1.670
1.615
1.641
191,605
-0.01(-0.48%)
Mar 17, 2010
1.625
1.660
1.596
1.649
186,989
+0.03(+1.80%)
Mar 16, 2010
1.588
1.620
1.588
1.620
228,232
+0.03(+2.00%)
Mar 15, 2010
1.572
1.636
1.519
1.588
598,573
+0.06(+3.99%)
Mar 12, 2010
1.533
1.548
1.522
1.527
208,583
+0.01(+0.52%)
Mar 11, 2010
1.514
1.530
1.485
1.519
170,842
-0.01(-0.52%)
Mar 10, 2010
1.517
1.530
1.509
1.527
77,292
+0.00(+0.00%)
Mar 09, 2010
1.501
1.527
1.488
1.527
156,372
+0.02(+1.41%)
Mar 08, 2010
1.480
1.506
1.480
1.506
174,676
+0.03(+1.97%)
Mar 05, 2010
1.435
1.480
1.429
1.477
196,808
+0.05(+3.72%)
Mar 04, 2010
1.456
1.456
1.384
1.424
134,921
-0.03(-2.18%)
Mar 03, 2010
1.480
1.482
1.429
1.456
240,949
-0.01(-0.90%)
Mar 02, 2010
1.461
1.535
1.432
1.469
239,759
+0.02(+1.09%)
Mar 01, 2010
1.435
1.469
1.416
1.453
264,833
+0.03(+2.23%)
Feb 26, 2010
1.395
1.445
1.392
1.421
325,465
+0.03(+2.48%)
Feb 25, 2010
1.334
1.395
1.334
1.387
173,127
+0.02(+1.75%)
Feb 24, 2010
1.310
1.363
1.310
1.363
244,470
+0.06(+4.46%)
Feb 23, 2010
1.331
1.347
1.300
1.305
223,393
-0.03(-1.99%)
Feb 22, 2010
1.346
1.346
1.313
1.331
154,547
-0.01(-0.40%)
Feb 19, 2010
1.347
1.347
1.297
1.337
298,547
-0.01(-0.98%)
Feb 18, 2010
1.329
1.350
1.316
1.350
174,253
+0.03(+2.20%)
Feb 17, 2010
1.297
1.323
1.284
1.321
357,846
-0.02(-1.19%)
Feb 16, 2010
1.345
1.350
1.313
1.337
239,385
+0.02(+1.41%)
Feb 12, 2010
1.289
1.318
1.318
1.318
174,038
+0.01(+0.60%)
Feb 11, 2010
1.289
1.313
1.281
1.310
121,648
+0.01(+0.81%)
Feb 10, 2010
1.297
1.310
1.279
1.300
143,519
+0.00(+0.00%)
Feb 09, 2010
1.310
1.313
1.247
1.300
137,414
+0.01(+0.61%)
Feb 08, 2010
1.297
1.313
1.260
1.292
247,344
+0.00(+0.00%)
Feb 05, 2010
1.213
1.297
1.205
1.292
329,595
+0.08(+6.72%)
Feb 04, 2010
1.226
1.242
1.208
1.211
195,646
-0.03(-2.33%)
Feb 03, 2010
1.226
1.253
1.226
1.239
126,762
+0.01(+0.64%)
Feb 02, 2010
1.224
1.239
1.213
1.232
305,036
+0.01(+0.43%)
Feb 01, 2010
1.260
1.271
1.221
1.226
238,973
-0.03(-2.10%)
Jan 29, 2010
1.263
1.281
1.245
1.253
283,660
+0.00(+0.21%)
Jan 28, 2010
1.289
1.289
1.245
1.250
144,753
-0.03(-2.66%)
Jan 27, 2010
1.237
1.297
1.237
1.284
116,152
+0.04(+3.16%)
Jan 26, 2010
1.258
1.268
1.237
1.245
211,569
-0.02(-1.46%)
Jan 25, 2010
1.287
1.287
1.237
1.263
158,108
-0.01(-0.41%)
Jan 22, 2010
1.247
1.284
1.247
1.268
199,923
+0.02(+1.68%)
Jan 21, 2010
1.289
1.297
1.237
1.247
232,286
-0.04(-3.26%)
Jan 20, 2010
1.279
1.295
1.266
1.289
123,525
-0.01(-0.61%)
Jan 19, 2010
1.274
1.297
1.271
1.297
217,331
+0.03(+2.70%)
Jan 15, 2010
1.294
1.263
1.263
1.263
255,741
-0.03(-2.22%)
Jan 14, 2010
1.266
1.299
1.263
1.292
116,554
+0.02(+1.43%)
Jan 13, 2010
1.263
1.276
1.255
1.273
122,513
+0.02(+1.24%)
Jan 12, 2010
1.240
1.271
1.240
1.258
106,789
+0.01(+0.42%)
Jan 11, 2010
1.273
1.281
1.250
1.253
213,102
-0.01(-0.82%)
Jan 08, 2010
1.271
1.279
1.242
1.263
195,200
-0.01(-0.82%)
Jan 07, 2010
1.240
1.276
1.240
1.273
164,684
+0.03(+2.73%)
Jan 06, 2010
1.242
1.286
1.224
1.240
136,034
-0.00(-0.21%)
Jan 05, 2010
1.247
1.258
1.237
1.242
211,474
-0.02(-1.24%)
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
.