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
)
14.17
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 20, 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 (%)
Jan 31, 2012
2.447
2.517
2.395
2.486
612,722
+0.06(+2.39%)
Jan 30, 2012
2.395
2.456
2.367
2.428
322,716
+0.03(+1.27%)
Jan 27, 2012
2.398
2.410
2.376
2.398
284,911
+0.00(+0.00%)
Jan 26, 2012
2.444
2.459
2.370
2.398
336,090
-0.04(-1.51%)
Jan 25, 2012
2.431
2.474
2.428
2.434
318,208
+0.01(+0.25%)
Jan 24, 2012
2.468
2.472
2.422
2.428
316,349
-0.05(-1.85%)
Jan 23, 2012
2.438
2.474
2.422
2.474
157,564
+0.04(+1.76%)
Jan 20, 2012
2.364
2.441
2.364
2.431
168,501
+0.07(+2.98%)
Jan 19, 2012
2.370
2.370
2.331
2.361
377,339
+0.01(+0.39%)
Jan 18, 2012
2.294
2.352
2.291
2.352
366,919
+0.06(+2.51%)
Jan 17, 2012
2.288
2.322
2.273
2.294
313,810
+0.02(+0.67%)
Jan 13, 2012
2.273
2.285
2.270
2.279
136,428
-0.01(-0.27%)
Jan 12, 2012
2.282
2.285
2.252
2.285
172,772
+0.00(+0.00%)
Jan 11, 2012
2.276
2.290
2.255
2.285
152,923
-0.01(-0.26%)
Jan 10, 2012
2.316
2.316
2.258
2.291
514,712
+0.01(+0.27%)
Jan 09, 2012
2.258
2.285
2.234
2.285
271,818
+0.05(+2.45%)
Jan 06, 2012
2.222
2.255
2.212
2.231
219,436
+0.01(+0.55%)
Jan 05, 2012
2.206
2.225
2.191
2.218
156,267
+0.01(+0.27%)
Jan 04, 2012
2.218
2.234
2.197
2.212
145,239
+0.01(+0.28%)
Dec 30, 2011
2.246
2.249
2.203
2.206
203,231
-0.03(-1.22%)
Dec 29, 2011
2.212
2.258
2.197
2.234
212,556
+0.04(+1.66%)
Dec 28, 2011
2.225
2.228
2.188
2.197
196,961
-0.02(-1.09%)
Dec 27, 2011
2.197
2.240
2.182
2.222
128,826
+0.01(+0.27%)
Dec 23, 2011
2.215
2.233
2.188
2.215
106,512
+0.02(+0.97%)
Dec 21, 2011
2.225
2.225
2.182
2.194
202,642
-0.04(-1.90%)
Dec 20, 2011
2.203
2.243
2.172
2.237
338,991
+0.07(+3.08%)
Dec 19, 2011
2.240
2.255
2.170
2.170
260,750
-0.05(-2.46%)
Dec 16, 2011
2.237
2.258
2.206
2.225
572,671
+0.00(+0.14%)
Dec 15, 2011
2.237
2.250
2.173
2.222
415,433
+0.02(+0.68%)
Dec 14, 2011
2.164
2.216
2.155
2.206
280,476
+0.03(+1.38%)
Dec 13, 2011
2.209
2.252
2.161
2.176
188,936
-0.01(-0.55%)
Dec 12, 2011
2.194
2.206
2.167
2.188
171,257
-0.03(-1.49%)
Dec 09, 2011
2.155
2.234
2.155
2.222
223,528
+0.08(+3.80%)
Dec 08, 2011
2.197
2.212
2.140
2.140
217,105
-0.08(-3.40%)
Dec 07, 2011
2.231
2.238
2.179
2.216
443,874
-0.03(-1.47%)
Dec 06, 2011
2.237
2.276
2.216
2.249
253,608
+0.01(+0.54%)
Dec 05, 2011
2.231
2.258
2.204
2.237
257,881
+0.04(+1.78%)
Dec 02, 2011
2.197
2.206
2.155
2.197
175,895
+0.03(+1.53%)
Dec 01, 2011
2.258
2.258
2.155
2.164
275,663
-0.11(-4.65%)
Nov 30, 2011
2.234
2.270
2.188
2.270
597,827
+0.11(+5.17%)
Nov 29, 2011
2.134
2.161
2.097
2.158
190,356
+0.02(+0.85%)
Nov 28, 2011
2.125
2.161
2.080
2.140
252,101
+0.08(+3.95%)
Nov 25, 2011
2.044
2.164
2.044
2.059
124,616
+0.01(+0.29%)
Nov 23, 2011
2.137
2.140
2.047
2.053
352,457
-0.10(-4.49%)
Nov 22, 2011
2.155
2.200
2.146
2.149
141,396
-0.01(-0.42%)
Nov 21, 2011
2.152
2.209
2.152
2.158
163,527
-0.04(-1.65%)
Nov 18, 2011
2.161
2.197
2.143
2.194
176,681
+0.03(+1.53%)
Nov 17, 2011
2.176
2.216
2.146
2.161
164,701
-0.03(-1.24%)
Nov 16, 2011
2.243
2.267
2.179
2.188
227,827
-0.08(-3.33%)
Nov 15, 2011
2.173
2.267
2.173
2.264
221,912
+0.08(+3.73%)
Nov 14, 2011
2.200
2.203
2.143
2.182
296,012
-0.02(-1.09%)
Nov 11, 2011
2.218
2.230
2.173
2.206
354,978
+0.01(+0.27%)
Nov 10, 2011
2.257
2.266
2.185
2.200
216,032
-0.02(-0.94%)
Nov 09, 2011
2.242
2.275
2.218
2.221
268,133
-0.09(-3.76%)
Nov 08, 2011
2.275
2.311
2.206
2.308
250,602
+0.04(+1.85%)
Nov 07, 2011
2.224
2.278
2.200
2.266
129,725
+0.03(+1.20%)
Nov 04, 2011
2.272
2.272
2.200
2.239
174,190
-0.04(-1.84%)
Nov 03, 2011
2.245
2.296
2.218
2.281
214,746
+0.06(+2.56%)
Nov 02, 2011
2.218
2.242
2.152
2.224
181,669
+0.07(+3.19%)
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
.