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
)
14.32
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 7, 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 (%)
Apr 30, 2007
3.811
3.834
3.745
3.753
253,755
-0.05(-1.31%)
Apr 27, 2007
3.771
3.824
3.441
3.803
235,186
+0.00(+0.07%)
Apr 26, 2007
3.845
3.845
3.771
3.800
219,222
-0.02(-0.62%)
Apr 25, 2007
3.845
3.845
3.803
3.824
101,892
-0.00(-0.07%)
Apr 24, 2007
3.868
3.873
3.800
3.826
102,839
-0.03(-0.75%)
Apr 23, 2007
3.852
3.873
3.834
3.855
130,583
-0.01(-0.27%)
Apr 20, 2007
3.873
3.873
3.824
3.866
271,208
+0.04(+1.17%)
Apr 19, 2007
3.876
3.907
3.800
3.821
292,053
-0.05(-1.22%)
Apr 18, 2007
3.915
3.926
3.868
3.868
106,069
-0.06(-1.47%)
Apr 17, 2007
3.944
3.952
3.902
3.926
122,866
-0.02(-0.46%)
Apr 16, 2007
3.900
3.944
3.897
3.944
112,056
+0.05(+1.41%)
Apr 13, 2007
3.847
3.889
3.839
3.889
89,085
+0.03(+0.75%)
Apr 12, 2007
3.876
3.902
3.852
3.860
87,333
-0.02(-0.47%)
Apr 11, 2007
3.936
3.936
3.866
3.879
185,170
-0.06(-1.53%)
Apr 10, 2007
3.902
3.939
3.881
3.939
70,219
+0.05(+1.42%)
Apr 09, 2007
3.905
3.926
3.876
3.884
86,561
-0.03(-0.74%)
Apr 05, 2007
3.913
3.928
3.910
3.913
50,833
-0.01(-0.30%)
Apr 04, 2007
3.955
3.955
3.918
3.925
41,910
-0.06(-1.41%)
Apr 03, 2007
3.900
3.981
3.900
3.981
76,202
+0.08(+2.08%)
Apr 02, 2007
3.905
3.955
3.855
3.900
114,859
+0.01(+0.13%)
Mar 30, 2007
3.939
3.970
3.858
3.894
196,900
-0.01(-0.13%)
Mar 29, 2007
3.855
3.900
3.827
3.900
2,990,009
+0.06(+1.64%)
Mar 28, 2007
3.879
3.887
3.811
3.837
233,579
-0.06(-1.48%)
Mar 27, 2007
3.936
3.939
3.876
3.894
111,113
-0.04(-1.00%)
Mar 26, 2007
3.952
3.965
3.902
3.934
75,519
-0.01(-0.27%)
Mar 23, 2007
3.926
4.004
3.892
3.944
158,552
-0.00(-0.07%)
Mar 22, 2007
3.955
3.955
3.921
3.947
139,220
-0.01(-0.20%)
Mar 21, 2007
3.879
3.955
3.863
3.955
132,767
+0.06(+1.61%)
Mar 20, 2007
3.894
3.913
3.866
3.892
88,944
-0.04(-1.00%)
Mar 19, 2007
3.923
3.944
3.897
3.931
139,995
+0.02(+0.54%)
Mar 16, 2007
3.939
3.939
3.881
3.910
422,518
-0.03(-0.80%)
Mar 15, 2007
3.829
3.942
3.829
3.942
441,812
+0.12(+3.01%)
Mar 14, 2007
3.771
3.832
3.761
3.826
116,184
+0.05(+1.39%)
Mar 13, 2007
3.907
3.915
3.774
3.774
275,596
-0.13(-3.42%)
Mar 12, 2007
3.860
3.926
3.860
3.907
115,103
+0.02(+0.61%)
Mar 09, 2007
3.889
3.931
3.847
3.884
88,318
+0.01(+0.34%)
Mar 08, 2007
3.921
3.947
3.868
3.871
156,204
-0.01(-0.27%)
Mar 07, 2007
3.952
3.952
3.879
3.881
155,158
-0.05(-1.27%)
Mar 06, 2007
3.871
3.949
3.837
3.931
187,751
+0.08(+2.20%)
Mar 05, 2007
3.847
3.871
3.837
3.847
215,575
+0.00(+0.12%)
Mar 02, 2007
3.860
3.884
3.837
3.842
163,802
-0.03(-0.74%)
Mar 01, 2007
3.813
3.913
3.813
3.871
227,565
+0.02(+0.54%)
Feb 28, 2007
3.970
3.970
3.803
3.850
242,090
+0.01(+0.34%)
Feb 27, 2007
3.978
3.978
3.805
3.837
442,781
-0.12(-3.11%)
Feb 26, 2007
3.981
3.981
3.944
3.960
257,684
+0.00(+0.00%)
Feb 23, 2007
4.002
4.002
3.944
3.960
202,910
-0.04(-1.05%)
Feb 22, 2007
4.002
4.004
3.955
4.002
152,187
+0.01(+0.20%)
Feb 21, 2007
3.994
4.007
3.955
3.994
229,840
+0.00(+0.00%)
Feb 20, 2007
3.934
3.997
3.921
3.994
207,148
+0.07(+1.87%)
Feb 16, 2007
3.942
3.952
3.905
3.921
171,240
-0.02(-0.60%)
Feb 15, 2007
3.973
3.973
3.934
3.944
309,938
-0.02(-0.59%)
Feb 14, 2007
3.994
4.004
3.955
3.968
313,206
-0.02(-0.59%)
Feb 13, 2007
4.007
4.007
3.942
3.991
168,251
+0.01(+0.33%)
Feb 12, 2007
3.989
3.989
3.949
3.978
381,696
+0.00(+0.07%)
Feb 09, 2007
3.947
4.010
3.947
3.976
305,806
+0.01(+0.20%)
Feb 08, 2007
3.965
3.976
3.936
3.968
251,964
+0.01(+0.13%)
Feb 07, 2007
3.968
3.968
3.926
3.962
338,129
+0.02(+0.40%)
Feb 06, 2007
4.041
4.041
3.884
3.947
556,866
-0.09(-2.14%)
Feb 05, 2007
4.156
4.156
3.997
4.033
191,684
-0.11(-2.59%)
Feb 02, 2007
4.083
4.148
4.083
4.141
90,704
+0.07(+1.61%)
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
.