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
)
14.14
-0.05 (-0.35%)
Streaming Delayed Price
Updated: 1:17 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, 2017
4.835
4.876
4.772
4.777
301,602
-0.03(-0.65%)
Aug 30, 2017
4.814
4.860
4.809
4.809
129,033
+0.01(+0.11%)
Aug 29, 2017
4.788
4.840
4.772
4.803
115,286
-0.01(-0.11%)
Aug 28, 2017
4.777
4.840
4.777
4.809
154,783
+0.03(+0.65%)
Aug 25, 2017
4.793
4.829
4.777
4.777
129,831
-0.02(-0.43%)
Aug 24, 2017
4.845
4.866
4.772
4.798
184,692
-0.04(-0.80%)
Aug 23, 2017
4.783
4.860
4.767
4.837
178,558
+0.05(+1.14%)
Aug 22, 2017
4.762
4.814
4.731
4.783
253,869
+0.04(+0.88%)
Aug 21, 2017
4.824
4.824
4.689
4.741
640,983
-0.08(-1.72%)
Aug 18, 2017
4.923
4.928
4.819
4.824
485,660
-0.10(-2.11%)
Aug 17, 2017
4.949
4.990
4.925
4.928
192,737
-0.01(-0.27%)
Aug 16, 2017
4.916
4.962
4.916
4.941
184,128
+0.03(+0.52%)
Aug 15, 2017
4.921
4.988
4.905
4.916
234,947
-0.01(-0.21%)
Aug 14, 2017
4.833
4.936
4.813
4.926
273,102
+0.10(+2.14%)
Aug 11, 2017
4.854
4.864
4.797
4.823
378,240
-0.04(-0.85%)
Aug 10, 2017
4.947
4.957
4.859
4.864
357,127
-0.10(-1.97%)
Aug 09, 2017
4.988
5.034
4.957
4.962
317,157
-0.05(-0.93%)
Aug 08, 2017
5.070
5.070
4.983
5.008
298,433
-0.04(-0.72%)
Aug 07, 2017
5.019
5.060
4.977
5.044
399,043
+0.04(+0.72%)
Aug 04, 2017
4.993
5.048
4.972
5.008
361,911
+0.03(+0.52%)
Aug 03, 2017
4.936
5.019
4.926
4.983
393,735
+0.07(+1.36%)
Aug 02, 2017
4.936
4.993
4.900
4.916
430,708
-0.02(-0.42%)
Aug 01, 2017
4.998
5.003
4.916
4.936
658,906
-0.05(-1.03%)
Jul 31, 2017
4.962
5.014
4.947
4.988
638,972
+0.06(+1.15%)
Jul 28, 2017
4.895
4.952
4.874
4.931
718,062
+0.03(+0.63%)
Jul 27, 2017
4.890
4.910
4.869
4.900
186,663
+0.02(+0.32%)
Jul 26, 2017
4.900
4.916
4.895
4.885
177,526
-0.04(-0.73%)
Jul 25, 2017
4.900
4.921
4.874
4.921
204,419
+0.02(+0.32%)
Jul 24, 2017
4.895
4.921
4.864
4.905
168,901
+0.02(+0.32%)
Jul 21, 2017
4.885
4.915
4.864
4.890
261,256
+0.02(+0.32%)
Jul 20, 2017
4.921
4.921
4.874
4.874
187,852
-0.04(-0.84%)
Jul 19, 2017
4.895
4.916
4.869
4.916
195,359
+0.04(+0.89%)
Jul 18, 2017
4.826
4.883
4.821
4.872
239,030
+0.04(+0.74%)
Jul 17, 2017
4.831
4.862
4.816
4.837
241,795
+0.01(+0.11%)
Jul 14, 2017
4.816
4.837
4.806
4.831
246,080
+0.03(+0.53%)
Jul 13, 2017
4.765
4.826
4.765
4.806
276,131
+0.02(+0.43%)
Jul 12, 2017
4.831
4.852
4.775
4.785
282,129
-0.04(-0.85%)
Jul 11, 2017
4.826
4.831
4.765
4.826
221,191
-0.01(-0.11%)
Jul 10, 2017
4.811
4.842
4.765
4.831
216,336
+0.00(+0.00%)
Jul 07, 2017
4.785
4.837
4.734
4.831
162,993
+0.04(+0.85%)
Jul 06, 2017
4.811
4.826
4.770
4.790
237,918
-0.02(-0.32%)
Jul 05, 2017
4.831
4.842
4.784
4.806
221,336
-0.03(-0.53%)
Jul 03, 2017
4.837
4.862
4.806
4.831
158,260
+0.02(+0.43%)
Jun 30, 2017
4.780
4.836
4.734
4.811
226,805
+0.03(+0.64%)
Jun 29, 2017
4.750
4.790
4.714
4.780
248,126
+0.03(+0.54%)
Jun 28, 2017
4.775
4.806
4.734
4.755
228,454
-0.01(-0.11%)
Jun 27, 2017
4.811
4.847
4.760
4.760
303,295
-0.05(-0.96%)
Jun 26, 2017
4.796
4.842
4.780
4.806
221,170
+0.00(+0.00%)
Jun 23, 2017
4.842
4.755
4.806
255,437
+0.02(+0.32%)
Jun 22, 2017
4.785
4.811
4.750
4.790
256,984
+0.02(+0.43%)
Jun 21, 2017
4.760
4.785
4.717
4.770
328,893
+0.01(+0.22%)
Jun 20, 2017
4.765
4.821
4.760
4.760
277,477
-0.03(-0.53%)
Jun 19, 2017
4.831
4.852
4.780
4.785
322,533
-0.02(-0.38%)
Jun 16, 2017
4.773
4.839
4.738
4.804
584,255
+0.03(+0.64%)
Jun 15, 2017
4.748
4.775
4.702
4.773
376,411
+0.03(+0.54%)
Jun 14, 2017
4.707
4.773
4.692
4.748
592,307
+0.06(+1.30%)
Jun 13, 2017
4.651
4.691
4.631
4.687
284,273
+0.02(+0.33%)
Jun 12, 2017
4.626
4.697
4.611
4.672
333,666
+0.03(+0.55%)
Jun 09, 2017
4.702
4.710
4.631
4.646
446,462
-0.06(-1.30%)
Jun 08, 2017
4.702
4.722
4.682
4.707
328,685
+0.01(+0.22%)
Jun 07, 2017
4.702
4.722
4.682
4.697
248,049
+0.00(+0.00%)
Jun 06, 2017
4.722
4.722
4.692
4.697
230,470
-0.02(-0.32%)
Jun 05, 2017
4.702
4.728
4.702
4.712
253,209
-0.01(-0.11%)
Jun 02, 2017
4.728
4.728
4.682
4.717
282,448
+0.01(+0.22%)
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
.