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
-0.06 (-0.46%)
Streaming Delayed Price
Updated: 2:55 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 (%)
Aug 31, 2010
1.594
1.657
1.580
1.624
298,585
+0.04(+2.25%)
Aug 30, 2010
1.619
1.633
1.555
1.589
258,128
-0.04(-2.70%)
Aug 27, 2010
1.558
1.635
1.539
1.633
253,559
+0.09(+5.89%)
Aug 26, 2010
1.608
1.627
1.528
1.542
385,006
-0.06(-3.78%)
Aug 25, 2010
1.561
1.608
1.555
1.602
243,348
+0.03(+2.10%)
Aug 24, 2010
1.514
1.577
1.514
1.569
179,517
+0.05(+3.26%)
Aug 23, 2010
1.594
1.627
1.514
1.520
200,875
-0.06(-4.00%)
Aug 20, 2010
1.589
1.645
1.544
1.583
251,107
-0.02(-1.03%)
Aug 19, 2010
1.701
1.701
1.597
1.600
323,972
-0.11(-6.29%)
Aug 18, 2010
1.630
1.767
1.628
1.707
171,547
+0.07(+4.17%)
Aug 17, 2010
1.644
1.660
1.628
1.639
244,191
+0.02(+1.18%)
Aug 16, 2010
1.617
1.671
1.592
1.619
226,556
-0.01(-0.84%)
Aug 13, 2010
1.655
1.701
1.630
1.633
105,582
-0.03(-1.97%)
Aug 12, 2010
1.606
1.718
1.606
1.666
251,532
+0.03(+1.67%)
Aug 11, 2010
1.745
1.745
1.622
1.639
278,983
-0.12(-6.84%)
Aug 10, 2010
1.778
1.794
1.756
1.759
159,201
-0.04(-1.98%)
Aug 09, 2010
1.794
1.797
1.756
1.794
121,975
+0.02(+0.92%)
Aug 06, 2010
1.751
1.786
1.734
1.778
78,050
+0.00(+0.00%)
Aug 05, 2010
1.764
1.792
1.764
1.778
197,657
+0.00(+0.00%)
Aug 04, 2010
1.759
1.783
1.715
1.778
90,359
+0.03(+1.88%)
Aug 03, 2010
1.764
1.783
1.737
1.745
221,821
-0.02(-1.39%)
Aug 02, 2010
1.841
1.841
1.767
1.770
331,506
-0.04(-1.97%)
Jul 30, 2010
1.732
1.825
1.732
1.805
172,391
+0.05(+2.96%)
Jul 29, 2010
1.764
1.794
1.712
1.753
89,270
+0.00(+0.00%)
Jul 28, 2010
1.805
1.819
1.688
1.753
181,805
-0.06(-3.46%)
Jul 27, 2010
1.814
1.846
1.792
1.816
209,110
+0.02(+1.07%)
Jul 26, 2010
1.732
1.803
1.732
1.797
224,764
+0.07(+3.79%)
Jul 23, 2010
1.701
1.734
1.688
1.732
145,712
+0.02(+0.96%)
Jul 22, 2010
1.682
1.715
1.641
1.715
234,814
+0.07(+3.98%)
Jul 21, 2010
1.745
1.762
1.649
1.649
98,947
-0.09(-5.04%)
Jul 20, 2010
1.655
1.742
1.630
1.737
112,166
+0.06(+3.76%)
Jul 19, 2010
1.663
1.682
1.639
1.674
92,146
+0.01(+0.82%)
Jul 16, 2010
1.658
1.669
1.631
1.660
230,608
-0.01(-0.49%)
Jul 15, 2010
1.747
1.753
1.658
1.669
130,378
-0.07(-4.06%)
Jul 14, 2010
1.761
1.769
1.728
1.739
105,345
-0.04(-1.99%)
Jul 13, 2010
1.742
1.791
1.704
1.775
338,180
+0.07(+3.98%)
Jul 12, 2010
1.756
1.761
1.707
1.707
98,519
-0.06(-3.53%)
Jul 09, 2010
1.671
1.777
1.671
1.769
250,265
+0.09(+5.34%)
Jul 08, 2010
1.660
1.685
1.652
1.679
214,094
+0.02(+1.48%)
Jul 07, 2010
1.636
1.655
1.631
1.655
228,058
+0.02(+1.50%)
Jul 06, 2010
1.636
1.658
1.612
1.631
484,973
+0.01(+0.84%)
Jul 02, 2010
1.617
1.620
1.565
1.617
223,164
+0.01(+0.51%)
Jul 01, 2010
1.527
1.622
1.527
1.609
231,668
+0.02(+1.54%)
Jun 30, 2010
1.622
1.624
1.584
1.584
211,375
-0.02(-1.19%)
Jun 29, 2010
1.560
1.614
1.560
1.603
454,822
-0.04(-2.32%)
Jun 25, 2010
1.603
1.641
1.590
1.641
474,659
+0.05(+3.25%)
Jun 24, 2010
1.574
1.601
1.574
1.590
148,618
+0.00(+0.00%)
Jun 23, 2010
1.576
1.603
1.563
1.590
182,132
+0.01(+0.86%)
Jun 22, 2010
1.601
1.625
1.576
1.576
147,025
-0.01(-0.68%)
Jun 21, 2010
1.644
1.644
1.554
1.587
184,951
-0.01(-0.85%)
Jun 18, 2010
1.549
1.609
1.549
1.601
548,753
+0.07(+4.25%)
Jun 17, 2010
1.544
1.573
1.452
1.535
396,842
+0.01(+0.53%)
Jun 16, 2010
1.535
1.554
1.508
1.527
85,906
-0.02(-1.56%)
Jun 15, 2010
1.484
1.562
1.441
1.552
374,474
+0.08(+5.70%)
Jun 14, 2010
1.457
1.484
1.446
1.468
213,553
+0.03(+2.26%)
Jun 11, 2010
1.398
1.436
1.371
1.436
352,299
+0.02(+1.72%)
Jun 10, 2010
1.419
1.441
1.390
1.411
170,059
+0.03(+1.95%)
Jun 09, 2010
1.428
1.441
1.368
1.384
194,576
-0.03(-1.91%)
Jun 08, 2010
1.425
1.444
1.401
1.411
231,426
+0.00(+0.19%)
Jun 07, 2010
1.430
1.465
1.409
1.409
167,724
-0.02(-1.14%)
Jun 04, 2010
1.444
1.490
1.425
1.425
413,625
-0.07(-4.69%)
Jun 03, 2010
1.511
1.525
1.444
1.495
272,833
-0.01(-0.54%)
Jun 02, 2010
1.430
1.524
1.430
1.503
207,372
+0.09(+6.71%)
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
.