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 (%)
Apr 30, 2008
2.335
2.335
2.283
2.309
280,110
+0.01(+0.34%)
Apr 29, 2008
2.306
2.319
2.275
2.301
228,732
+0.03(+1.14%)
Apr 28, 2008
2.215
2.330
2.215
2.275
304,994
+0.04(+1.63%)
Apr 25, 2008
2.249
2.259
2.207
2.238
220,233
+0.01(+0.59%)
Apr 24, 2008
2.137
2.225
2.124
2.225
165,275
+0.08(+3.89%)
Apr 23, 2008
2.155
2.158
2.111
2.142
205,308
+0.01(+0.24%)
Apr 22, 2008
2.134
2.171
2.111
2.137
280,398
+0.02(+1.11%)
Apr 21, 2008
2.218
2.218
2.095
2.114
1,636,628
-0.09(-4.13%)
Apr 18, 2008
2.080
2.208
2.069
2.205
2,332,734
+0.12(+5.74%)
Apr 17, 2008
2.048
2.093
2.004
2.085
3,136,270
+0.05(+2.69%)
Apr 16, 2008
2.082
2.142
2.007
2.030
1,340,982
-0.03(-1.51%)
Apr 15, 2008
2.160
2.160
2.054
2.061
659,760
-0.09(-4.23%)
Apr 14, 2008
2.189
2.223
2.101
2.153
460,707
-0.02(-0.96%)
Apr 11, 2008
2.259
2.304
2.171
2.173
480,950
-0.09(-3.80%)
Apr 10, 2008
2.319
2.343
2.254
2.259
455,182
-0.06(-2.58%)
Apr 09, 2008
2.392
2.392
2.319
2.319
145,935
-0.02(-1.00%)
Apr 08, 2008
2.395
2.405
2.343
2.343
179,774
-0.04(-1.85%)
Apr 07, 2008
2.488
2.572
2.361
2.387
139,768
-0.07(-2.76%)
Apr 04, 2008
2.546
2.564
2.449
2.455
98,402
-0.09(-3.58%)
Apr 03, 2008
2.486
2.569
2.465
2.546
209,803
+0.07(+2.73%)
Apr 02, 2008
2.546
2.577
2.423
2.478
191,123
-0.02(-0.94%)
Apr 01, 2008
2.426
2.507
2.413
2.501
111,246
+0.05(+2.13%)
Mar 31, 2008
2.405
2.468
2.298
2.449
410,573
+0.09(+3.63%)
Mar 28, 2008
2.434
2.449
2.285
2.363
205,365
-0.04(-1.73%)
Mar 27, 2008
2.468
2.468
2.363
2.405
150,994
-0.09(-3.55%)
Mar 26, 2008
2.527
2.551
2.473
2.494
311,360
-0.03(-1.03%)
Mar 25, 2008
2.540
2.551
2.491
2.520
149,561
-0.01(-0.21%)
Mar 24, 2008
2.585
2.603
2.499
2.525
135,458
-0.01(-0.31%)
Mar 21, 2008
2.582
2.603
2.525
2.533
92,294
+0.00(+0.00%)
Mar 20, 2008
2.582
2.603
2.525
2.533
92,294
+0.00(+0.10%)
Mar 19, 2008
2.543
2.585
2.525
2.530
133,106
+0.00(+0.10%)
Mar 18, 2008
2.629
2.676
2.522
2.527
111,096
-0.09(-3.38%)
Mar 17, 2008
2.590
2.673
2.569
2.616
121,396
+0.02(+0.70%)
Mar 14, 2008
2.652
2.678
2.590
2.598
142,327
-0.04(-1.63%)
Mar 13, 2008
2.647
2.652
2.603
2.641
152,251
-0.01(-0.44%)
Mar 12, 2008
2.616
2.676
2.611
2.652
57,767
+0.03(+1.09%)
Mar 11, 2008
2.618
2.631
2.592
2.624
113,382
+0.04(+1.41%)
Mar 10, 2008
2.629
2.642
2.587
2.587
111,350
-0.04(-1.58%)
Mar 07, 2008
2.717
2.717
2.629
2.629
92,843
-0.09(-3.44%)
Mar 06, 2008
2.741
2.741
2.710
2.723
162,685
-0.05(-1.69%)
Mar 05, 2008
2.686
2.837
2.686
2.769
140,310
+0.09(+3.50%)
Mar 04, 2008
2.741
2.754
2.674
2.676
110,251
-0.07(-2.47%)
Mar 03, 2008
2.788
2.803
2.743
2.743
159,758
-0.04(-1.59%)
Feb 29, 2008
2.814
2.863
2.788
2.788
165,667
-0.01(-0.28%)
Feb 28, 2008
2.777
2.832
2.764
2.795
148,459
+0.02(+0.75%)
Feb 27, 2008
2.816
2.816
2.764
2.775
159,796
-0.05(-1.93%)
Feb 26, 2008
2.803
2.845
2.795
2.829
111,154
+0.03(+1.12%)
Feb 25, 2008
2.738
2.814
2.733
2.798
141,954
+0.07(+2.38%)
Feb 22, 2008
2.733
2.764
2.712
2.733
226,081
+0.01(+0.19%)
Feb 21, 2008
2.738
2.769
2.723
2.728
107,542
-0.02(-0.76%)
Feb 20, 2008
2.806
2.835
2.736
2.749
232,017
-0.07(-2.40%)
Feb 19, 2008
2.837
2.837
2.756
2.816
367,440
+0.02(+0.65%)
Feb 18, 2008
2.777
2.837
2.777
2.798
126,222
+0.00(+0.00%)
Feb 15, 2008
2.777
2.837
2.777
2.798
126,222
+0.02(+0.80%)
Feb 14, 2008
2.793
2.811
2.749
2.776
165,509
-0.02(-0.79%)
Feb 13, 2008
2.743
2.814
2.738
2.798
172,409
+0.08(+2.77%)
Feb 12, 2008
2.780
2.806
2.723
2.723
120,570
-0.04(-1.32%)
Feb 11, 2008
2.730
2.795
2.730
2.759
177,730
+0.04(+1.44%)
Feb 08, 2008
2.715
2.769
2.712
2.720
112,683
-0.01(-0.19%)
Feb 07, 2008
2.741
2.743
2.689
2.725
128,492
-0.02(-0.66%)
Feb 06, 2008
2.827
2.827
2.741
2.743
134,881
-0.07(-2.59%)
Feb 05, 2008
2.840
2.889
2.749
2.816
208,281
-0.03(-1.10%)
Feb 04, 2008
2.858
2.913
2.837
2.848
177,750
+0.02(+0.55%)
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
.