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
)
14.22
+0.13 (+0.92%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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 (%)
Feb 28, 2006
3.968
3.968
3.931
3.947
224,380
-0.02(-0.53%)
Feb 27, 2006
3.965
3.970
3.936
3.968
302,500
+0.01(+0.20%)
Feb 24, 2006
3.947
3.968
3.897
3.960
290,766
+0.04(+1.00%)
Feb 23, 2006
3.936
3.968
3.897
3.921
241,593
-0.03(-0.80%)
Feb 22, 2006
3.915
3.965
3.910
3.952
320,652
+0.03(+0.67%)
Feb 21, 2006
3.965
3.968
3.839
3.926
128,387
-0.01(-0.20%)
Feb 17, 2006
3.981
3.994
3.915
3.934
268,100
-0.01(-0.27%)
Feb 16, 2006
3.955
4.033
3.931
3.944
276,065
-0.03(-0.86%)
Feb 15, 2006
3.944
3.994
3.889
3.978
184,593
+0.08(+1.95%)
Feb 14, 2006
3.955
3.962
3.889
3.902
170,057
-0.04(-0.93%)
Feb 13, 2006
3.949
3.949
3.888
3.939
180,760
+0.04(+0.94%)
Feb 10, 2006
3.881
3.928
3.863
3.902
272,701
+0.01(+0.20%)
Feb 09, 2006
3.955
3.962
3.852
3.894
167,155
-0.03(-0.87%)
Feb 08, 2006
3.928
3.968
3.876
3.928
194,273
+0.03(+0.67%)
Feb 07, 2006
3.905
3.965
3.897
3.902
162,195
-0.01(-0.33%)
Feb 06, 2006
3.910
3.981
3.873
3.915
187,159
-0.01(-0.27%)
Feb 03, 2006
3.928
3.955
3.876
3.926
168,167
+0.01(+0.20%)
Feb 02, 2006
3.866
3.981
3.850
3.918
223,185
+0.04(+0.94%)
Feb 01, 2006
3.858
3.913
3.813
3.881
176,895
+0.05(+1.40%)
Jan 31, 2006
3.889
3.889
3.792
3.828
248,787
-0.03(-0.78%)
Jan 30, 2006
3.902
3.902
3.829
3.858
234,174
-0.02(-0.61%)
Jan 27, 2006
3.960
3.960
3.860
3.881
185,613
-0.06(-1.46%)
Jan 26, 2006
3.913
3.939
3.831
3.939
217,469
+0.08(+1.97%)
Jan 25, 2006
3.860
3.863
3.779
3.863
209,466
+0.02(+0.48%)
Jan 24, 2006
3.805
3.863
3.777
3.845
201,424
-0.00(-0.07%)
Jan 23, 2006
3.837
3.863
3.805
3.847
146,272
+0.06(+1.66%)
Jan 20, 2006
3.858
3.858
3.771
3.784
183,226
-0.04(-1.16%)
Jan 19, 2006
3.850
3.850
3.763
3.829
122,171
+0.05(+1.25%)
Jan 18, 2006
3.784
3.863
3.758
3.782
165,727
-0.03(-0.89%)
Jan 17, 2006
3.771
3.863
3.771
3.816
89,081
-0.02(-0.48%)
Jan 13, 2006
3.824
3.887
3.753
3.834
303,821
+0.01(+0.21%)
Jan 12, 2006
3.850
3.863
3.808
3.826
195,498
-0.00(-0.07%)
Jan 11, 2006
3.740
3.858
3.674
3.829
306,280
+0.14(+3.84%)
Jan 10, 2006
3.703
3.758
3.630
3.687
445,687
+0.04(+1.15%)
Jan 09, 2006
3.653
3.667
3.601
3.646
213,914
+0.02(+0.58%)
Jan 06, 2006
3.703
3.732
3.601
3.625
224,838
-0.01(-0.14%)
Jan 05, 2006
3.659
3.732
3.617
3.630
230,459
-0.04(-1.07%)
Jan 04, 2006
3.677
3.714
3.614
3.669
235,679
+0.02(+0.57%)
Jan 03, 2006
3.585
3.664
3.536
3.648
266,130
+0.09(+2.50%)
Dec 30, 2005
3.546
3.627
3.528
3.559
249,413
+0.02(+0.44%)
Dec 29, 2005
3.635
3.635
3.525
3.543
274,336
-0.08(-2.31%)
Dec 28, 2005
3.575
3.632
3.536
3.627
182,516
+0.08(+2.14%)
Dec 27, 2005
3.575
3.598
3.551
3.551
295,539
-0.01(-0.37%)
Dec 23, 2005
3.572
3.596
3.538
3.564
278,597
+0.00(+0.00%)
Dec 22, 2005
3.499
3.598
3.499
3.564
301,877
+0.05(+1.34%)
Dec 21, 2005
3.564
3.577
3.504
3.517
237,000
-0.02(-0.52%)
Dec 20, 2005
3.517
3.598
3.512
3.536
493,512
-0.01(-0.15%)
Dec 19, 2005
3.588
3.609
3.515
3.541
290,380
-0.09(-2.38%)
Dec 16, 2005
3.627
3.635
3.551
3.627
563,113
+0.02(+0.58%)
Dec 15, 2005
3.612
3.630
3.554
3.606
218,718
-0.01(-0.15%)
Dec 14, 2005
3.630
3.640
3.588
3.612
243,533
-0.01(-0.29%)
Dec 13, 2005
3.630
3.638
3.570
3.622
300,506
+0.02(+0.58%)
Dec 12, 2005
3.604
3.630
3.562
3.601
289,223
+0.03(+0.73%)
Dec 09, 2005
3.575
3.635
3.562
3.575
396,121
-0.02(-0.44%)
Dec 08, 2005
3.572
3.614
3.567
3.591
245,969
+0.03(+0.81%)
Dec 07, 2005
3.623
3.640
3.551
3.562
500,339
-0.05(-1.31%)
Dec 06, 2005
3.614
3.653
3.572
3.609
374,536
-0.00(-0.07%)
Dec 05, 2005
3.669
3.669
3.588
3.612
384,380
-0.05(-1.36%)
Dec 02, 2005
3.635
3.685
3.630
3.661
216,064
+0.03(+0.79%)
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
.