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
)
14.19
-0.02 (-0.14%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 16, 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 (%)
Nov 30, 2012
2.318
2.322
2.276
2.299
372,910
+0.01(+0.43%)
Nov 29, 2012
2.309
2.318
2.276
2.289
259,497
-0.01(-0.43%)
Nov 28, 2012
2.292
2.302
2.253
2.299
337,430
-0.00(-0.14%)
Nov 27, 2012
2.269
2.328
2.233
2.302
448,568
+0.02(+0.72%)
Nov 26, 2012
2.269
2.289
2.250
2.286
397,974
+0.02(+0.72%)
Nov 23, 2012
2.230
2.272
2.230
2.269
145,674
+0.05(+2.21%)
Nov 21, 2012
2.276
2.276
2.214
2.220
570,111
-0.05(-2.02%)
Nov 20, 2012
2.256
2.279
2.210
2.266
237,454
+0.01(+0.58%)
Nov 19, 2012
2.240
2.253
2.217
2.253
499,755
+0.04(+1.77%)
Nov 16, 2012
2.197
2.227
2.164
2.214
508,275
+0.01(+0.30%)
Nov 15, 2012
2.223
2.240
2.158
2.207
620,323
-0.02(-0.88%)
Nov 14, 2012
2.298
2.308
2.223
2.227
711,481
-0.07(-3.25%)
Nov 13, 2012
2.314
2.337
2.295
2.301
290,037
-0.02(-0.70%)
Nov 12, 2012
2.301
2.334
2.301
2.318
276,190
+0.02(+0.99%)
Nov 09, 2012
2.298
2.311
2.288
2.295
286,028
-0.01(-0.56%)
Nov 08, 2012
2.308
2.357
2.306
2.308
636,713
+0.00(+0.00%)
Nov 07, 2012
2.373
2.386
2.295
2.308
513,846
-0.07(-3.01%)
Nov 06, 2012
2.409
2.422
2.373
2.379
752,548
-0.01(-0.54%)
Nov 05, 2012
2.396
2.422
2.376
2.392
194,903
-0.01(-0.27%)
Nov 02, 2012
2.412
2.435
2.389
2.399
308,384
-0.00(-0.14%)
Nov 01, 2012
2.415
2.428
2.389
2.402
526,127
-0.00(-0.14%)
Oct 31, 2012
2.425
2.431
2.376
2.405
1,474,979
-0.01(-0.40%)
Oct 26, 2012
2.428
2.415
2.415
2.415
403,004
-0.02(-0.93%)
Oct 25, 2012
2.431
2.438
2.405
2.438
287,770
+0.02(+0.81%)
Oct 24, 2012
2.431
2.438
2.409
2.418
222,058
-0.01(-0.40%)
Oct 23, 2012
2.428
2.438
2.405
2.428
287,305
+0.01(+0.40%)
Oct 19, 2012
2.431
2.441
2.412
2.418
428,649
-0.02(-0.67%)
Oct 18, 2012
2.431
2.444
2.418
2.435
462,938
+0.01(+0.40%)
Oct 17, 2012
2.438
2.438
2.412
2.425
675,803
-0.01(-0.53%)
Oct 16, 2012
2.428
2.438
2.404
2.438
446,000
+0.02(+0.94%)
Oct 15, 2012
2.438
2.438
2.389
2.415
606,864
+0.00(+0.00%)
Oct 12, 2012
2.418
2.422
2.393
2.415
367,160
+0.00(+0.00%)
Oct 11, 2012
2.399
2.418
2.399
2.415
410,304
+0.03(+1.08%)
Oct 10, 2012
2.418
2.422
2.370
2.389
584,526
-0.02(-0.80%)
Oct 09, 2012
2.422
2.422
2.389
2.409
439,394
-0.01(-0.27%)
Oct 08, 2012
2.399
2.438
2.389
2.415
449,079
+0.01(+0.40%)
Oct 05, 2012
2.412
2.418
2.386
2.406
723,788
+0.00(+0.00%)
Oct 04, 2012
2.396
2.412
2.377
2.406
658,482
+0.03(+1.09%)
Oct 03, 2012
2.396
2.412
2.373
2.380
953,139
+0.00(+0.14%)
Oct 02, 2012
2.357
2.412
2.351
2.377
7,976,137
-0.14(-5.64%)
Oct 01, 2012
2.531
2.590
2.499
2.519
252,466
-0.01(-0.26%)
Sep 28, 2012
2.577
2.603
2.519
2.525
247,455
-0.05(-2.00%)
Sep 27, 2012
2.538
2.596
2.490
2.577
161,923
+0.04(+1.66%)
Sep 26, 2012
2.502
2.557
2.502
2.535
137,456
+0.02(+0.77%)
Sep 25, 2012
2.580
2.596
2.502
2.515
261,324
-0.06(-2.50%)
Sep 24, 2012
2.564
2.604
2.554
2.580
264,932
+0.02(+0.63%)
Sep 21, 2012
2.570
2.583
2.538
2.564
222,323
+0.02(+0.89%)
Sep 20, 2012
2.548
2.548
2.509
2.541
93,414
-0.02(-0.63%)
Sep 19, 2012
2.554
2.577
2.506
2.557
140,210
+0.00(+0.00%)
Sep 18, 2012
2.603
2.603
2.512
2.557
193,558
-0.04(-1.49%)
Sep 17, 2012
2.577
2.606
2.541
2.596
195,732
+0.03(+1.00%)
Sep 14, 2012
2.551
2.577
2.538
2.570
301,921
+0.03(+1.01%)
Sep 13, 2012
2.516
2.564
2.500
2.545
302,133
+0.03(+1.02%)
Sep 12, 2012
2.535
2.554
2.493
2.519
162,382
-0.00(-0.13%)
Sep 11, 2012
2.503
2.561
2.487
2.522
168,122
+0.02(+0.77%)
Sep 10, 2012
2.471
2.519
2.455
2.503
169,836
+0.03(+1.04%)
Sep 07, 2012
2.487
2.500
2.452
2.477
160,057
-0.01(-0.26%)
Sep 06, 2012
2.448
2.487
2.448
2.484
155,485
+0.05(+2.25%)
Sep 05, 2012
2.480
2.487
2.426
2.429
189,567
-0.04(-1.69%)
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
.