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
-0.07 (-0.49%)
Streaming Delayed Price
Updated: 4:00 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, 2016
4.394
4.403
4.299
4.347
406,979
-0.03(-0.65%)
Aug 30, 2016
4.366
4.399
4.309
4.375
484,953
+0.01(+0.22%)
Aug 29, 2016
4.304
4.375
4.302
4.366
493,779
+0.09(+1.99%)
Aug 26, 2016
4.280
4.285
4.238
4.280
291,589
+0.03(+0.67%)
Aug 25, 2016
4.295
4.311
4.238
4.252
541,528
-0.03(-0.66%)
Aug 24, 2016
4.304
4.304
4.266
4.280
376,788
-0.02(-0.55%)
Aug 23, 2016
4.228
4.328
4.214
4.304
780,468
+0.09(+2.13%)
Aug 22, 2016
4.209
4.224
4.176
4.214
315,965
+0.02(+0.45%)
Aug 19, 2016
4.195
4.227
4.186
4.195
313,471
-0.00(-0.11%)
Aug 18, 2016
4.195
4.214
4.186
4.200
274,347
+0.02(+0.60%)
Aug 17, 2016
4.128
4.180
4.090
4.175
475,088
+0.01(+0.34%)
Aug 16, 2016
4.133
4.180
4.095
4.161
963,553
+0.05(+1.26%)
Aug 15, 2016
4.109
4.114
4.090
4.109
811,991
+0.03(+0.69%)
Aug 12, 2016
4.043
4.095
4.043
4.081
558,411
+0.01(+0.35%)
Aug 11, 2016
4.029
4.090
4.020
4.067
564,326
+0.04(+0.93%)
Aug 10, 2016
4.034
4.034
4.006
4.029
638,161
+0.00(+0.00%)
Aug 09, 2016
3.982
4.043
3.982
4.029
873,430
+0.09(+2.27%)
Aug 08, 2016
3.818
3.956
3.807
3.940
1,461,345
+0.16(+4.10%)
Aug 05, 2016
3.780
3.804
3.681
3.785
579,842
+0.00(+0.00%)
Aug 04, 2016
3.827
3.830
3.761
3.785
650,206
-0.04(-1.11%)
Aug 03, 2016
3.705
3.832
3.691
3.827
949,919
+0.16(+4.36%)
Aug 02, 2016
3.592
3.672
3.592
3.667
948,194
+0.14(+4.00%)
Aug 01, 2016
3.578
3.597
3.498
3.526
500,150
-0.05(-1.45%)
Jul 29, 2016
3.573
3.580
3.545
3.578
306,117
+0.00(+0.13%)
Jul 28, 2016
3.559
3.578
3.540
3.573
221,678
+0.02(+0.66%)
Jul 27, 2016
3.564
3.573
3.536
3.550
261,290
-0.01(-0.40%)
Jul 26, 2016
3.573
3.578
3.543
3.564
336,794
+0.00(+0.00%)
Jul 25, 2016
3.536
3.583
3.484
3.564
427,849
+0.04(+1.07%)
Jul 22, 2016
3.479
3.536
3.479
3.526
245,872
+0.04(+1.21%)
Jul 21, 2016
3.526
3.526
3.437
3.484
533,728
-0.05(-1.33%)
Jul 20, 2016
3.559
3.559
3.517
3.531
253,986
-0.00(-0.10%)
Jul 19, 2016
3.520
3.544
3.510
3.534
308,487
+0.01(+0.40%)
Jul 18, 2016
3.497
3.539
3.497
3.520
427,417
+0.02(+0.53%)
Jul 15, 2016
3.474
3.511
3.465
3.502
350,785
+0.03(+0.81%)
Jul 14, 2016
3.469
3.474
3.450
3.474
353,741
+0.02(+0.68%)
Jul 13, 2016
3.432
3.460
3.431
3.450
287,375
+0.02(+0.54%)
Jul 12, 2016
3.418
3.441
3.390
3.432
424,621
+0.01(+0.41%)
Jul 11, 2016
3.413
3.441
3.390
3.418
438,196
+0.00(+0.00%)
Jul 08, 2016
3.432
3.441
3.409
3.418
330,804
-0.00(-0.14%)
Jul 07, 2016
3.409
3.423
3.404
3.423
268,157
+0.04(+1.10%)
Jul 05, 2016
3.367
3.395
3.353
3.385
267,280
+0.01(+0.41%)
Jul 01, 2016
3.339
3.371
3.371
3.371
305,609
+0.03(+0.98%)
Jun 30, 2016
3.348
3.348
3.320
3.339
251,178
+0.00(+0.00%)
Jun 29, 2016
3.311
3.339
3.292
3.339
197,382
+0.04(+1.27%)
Jun 28, 2016
3.287
3.311
3.273
3.297
225,192
+0.03(+0.86%)
Jun 27, 2016
3.297
3.305
3.264
3.269
471,223
-0.04(-1.27%)
Jun 24, 2016
3.273
3.339
3.264
3.311
445,097
-0.02(-0.70%)
Jun 23, 2016
3.343
3.343
3.315
3.334
208,893
+0.02(+0.70%)
Jun 22, 2016
3.320
3.348
3.297
3.311
201,176
-0.01(-0.28%)
Jun 21, 2016
3.339
3.339
3.301
3.320
202,066
-0.00(-0.14%)
Jun 20, 2016
3.306
3.376
3.297
3.325
581,266
+0.03(+0.85%)
Jun 17, 2016
3.283
3.301
3.283
3.297
192,293
+0.00(+0.14%)
Jun 16, 2016
3.264
3.292
3.259
3.292
246,153
+0.02(+0.57%)
Jun 15, 2016
3.283
3.292
3.264
3.273
276,899
+0.01(+0.18%)
Jun 14, 2016
3.263
3.277
3.240
3.267
448,721
+0.00(+0.14%)
Jun 13, 2016
3.263
3.281
3.240
3.263
480,850
+0.01(+0.28%)
Jun 10, 2016
3.263
3.267
3.224
3.254
520,837
-0.01(-0.42%)
Jun 09, 2016
3.267
3.281
3.237
3.267
430,524
-0.01(-0.28%)
Jun 08, 2016
3.295
3.304
3.258
3.277
364,618
-0.01(-0.28%)
Jun 07, 2016
3.281
3.291
3.249
3.286
595,082
+0.01(+0.28%)
Jun 06, 2016
3.240
3.281
3.203
3.277
982,283
+0.04(+1.14%)
Jun 03, 2016
3.249
3.249
3.212
3.240
650,296
-0.01(-0.28%)
Jun 02, 2016
3.235
3.249
3.221
3.249
315,836
+0.01(+0.43%)
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
.