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 (%)
May 31, 2006
3.729
3.789
3.667
3.682
294,674
-0.01(-0.28%)
May 30, 2006
3.729
3.734
3.667
3.693
199,335
-0.05(-1.46%)
May 26, 2006
3.711
3.815
3.675
3.747
131,514
+0.05(+1.41%)
May 25, 2006
3.615
3.698
3.578
3.695
224,080
+0.12(+3.43%)
May 24, 2006
3.539
3.612
3.521
3.573
247,170
+0.04(+1.18%)
May 23, 2006
3.604
3.641
3.528
3.531
288,096
-0.05(-1.38%)
May 22, 2006
3.557
3.591
3.518
3.581
162,307
+0.03(+0.95%)
May 19, 2006
3.521
3.586
3.521
3.547
189,605
+0.01(+0.29%)
May 18, 2006
3.583
3.641
3.518
3.537
250,875
-0.05(-1.31%)
May 17, 2006
3.654
3.664
3.581
3.583
205,383
-0.06(-1.71%)
May 16, 2006
3.675
3.690
3.635
3.646
139,056
-0.01(-0.14%)
May 15, 2006
3.620
3.695
3.607
3.651
298,909
+0.02(+0.57%)
May 12, 2006
3.669
3.703
3.630
3.630
222,928
-0.06(-1.55%)
May 11, 2006
3.760
3.768
3.685
3.688
229,725
-0.05(-1.26%)
May 10, 2006
3.776
3.797
3.734
3.734
254,976
-0.04(-0.97%)
May 09, 2006
3.771
3.839
3.760
3.771
194,551
-0.01(-0.34%)
May 08, 2006
3.758
3.825
3.742
3.784
137,224
+0.02(+0.62%)
May 05, 2006
3.823
3.839
3.740
3.760
246,164
-0.03(-0.89%)
May 04, 2006
3.755
3.839
3.737
3.794
409,154
+0.02(+0.62%)
May 03, 2006
3.797
3.797
3.755
3.771
205,260
+0.00(+0.07%)
May 02, 2006
3.794
3.794
3.745
3.768
233,027
+0.01(+0.35%)
May 01, 2006
3.794
3.800
3.729
3.755
111,927
-0.01(-0.28%)
Apr 28, 2006
3.771
3.800
3.724
3.766
239,229
+0.03(+0.70%)
Apr 27, 2006
3.747
3.787
3.706
3.740
202,281
+0.00(+0.00%)
Apr 26, 2006
3.721
3.773
3.714
3.740
76,787
+0.00(+0.00%)
Apr 25, 2006
3.771
3.771
3.711
3.740
210,298
+0.01(+0.21%)
Apr 24, 2006
3.768
3.801
3.727
3.732
249,862
-0.03(-0.69%)
Apr 21, 2006
3.828
3.828
3.745
3.758
142,554
-0.05(-1.43%)
Apr 20, 2006
3.662
3.828
3.662
3.813
169,303
+0.13(+3.61%)
Apr 19, 2006
3.802
3.802
3.648
3.680
363,344
-0.12(-3.15%)
Apr 18, 2006
3.753
3.800
3.729
3.800
209,995
+0.05(+1.32%)
Apr 17, 2006
3.834
3.843
3.721
3.750
372,268
-0.09(-2.24%)
Apr 13, 2006
3.867
3.878
3.815
3.836
163,436
-0.01(-0.20%)
Apr 12, 2006
3.867
3.893
3.828
3.844
281,173
-0.02(-0.61%)
Apr 11, 2006
3.893
3.930
3.867
3.867
179,064
-0.01(-0.27%)
Apr 10, 2006
3.870
3.927
3.867
3.878
131,714
-0.00(-0.07%)
Apr 07, 2006
3.906
3.932
3.867
3.880
120,209
-0.01(-0.27%)
Apr 06, 2006
3.893
3.932
3.883
3.891
121,334
-0.02(-0.47%)
Apr 05, 2006
3.885
3.932
3.862
3.909
222,894
+0.02(+0.60%)
Apr 04, 2006
3.896
3.935
3.867
3.885
171,085
+0.01(+0.13%)
Apr 03, 2006
3.925
3.925
3.867
3.880
136,280
-0.05(-1.32%)
Mar 31, 2006
3.943
3.951
3.857
3.932
289,152
+0.02(+0.60%)
Mar 30, 2006
3.922
3.961
3.883
3.909
163,509
-0.02(-0.53%)
Mar 29, 2006
3.906
3.940
3.898
3.930
285,546
+0.02(+0.40%)
Mar 28, 2006
3.938
3.971
3.906
3.914
196,367
-0.04(-0.99%)
Mar 27, 2006
3.966
3.971
3.917
3.953
151,543
+0.01(+0.20%)
Mar 24, 2006
3.919
3.984
3.896
3.945
115,459
+0.01(+0.33%)
Mar 23, 2006
3.943
4.000
3.906
3.932
127,870
-0.03(-0.66%)
Mar 22, 2006
3.977
3.987
3.904
3.958
139,390
+0.05(+1.20%)
Mar 21, 2006
3.982
3.984
3.909
3.912
204,500
-0.06(-1.51%)
Mar 20, 2006
3.961
3.982
3.932
3.971
130,708
+0.04(+0.93%)
Mar 17, 2006
3.971
3.984
3.927
3.935
565,932
-0.01(-0.13%)
Mar 16, 2006
3.951
3.971
3.906
3.940
127,106
+0.03(+0.67%)
Mar 15, 2006
3.997
4.000
3.906
3.914
285,139
-0.06(-1.44%)
Mar 14, 2006
3.945
3.997
3.896
3.971
218,309
+0.03(+0.86%)
Mar 13, 2006
3.930
3.958
3.883
3.938
181,034
+0.02(+0.47%)
Mar 10, 2006
3.896
3.927
3.888
3.919
96,210
+0.02(+0.60%)
Mar 09, 2006
3.930
3.956
3.891
3.896
370,624
-0.03(-0.66%)
Mar 08, 2006
3.932
3.943
3.893
3.922
176,284
+0.02(+0.47%)
Mar 07, 2006
3.914
3.945
3.893
3.904
228,139
-0.03(-0.86%)
Mar 06, 2006
3.945
3.945
3.914
3.938
180,155
+0.01(+0.13%)
Mar 03, 2006
3.943
3.945
3.912
3.932
571,896
-0.00(-0.07%)
Mar 02, 2006
3.945
3.945
3.919
3.935
274,652
-0.01(-0.20%)
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
.