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 (%)
Nov 30, 2009
1.205
1.205
1.124
1.203
279,311
+0.02(+1.76%)
Nov 27, 2009
1.179
1.239
1.179
1.182
163,849
-0.02(-1.52%)
Nov 25, 2009
1.210
1.273
1.197
1.200
158,206
+0.00(+0.22%)
Nov 24, 2009
1.197
1.213
1.179
1.197
163,400
-0.00(-0.22%)
Nov 23, 2009
1.192
1.252
1.182
1.200
126,164
+0.01(+1.10%)
Nov 20, 2009
1.169
1.192
1.161
1.187
151,824
+0.01(+0.66%)
Nov 19, 2009
1.197
1.205
1.179
1.179
128,492
-0.04(-3.00%)
Nov 18, 2009
1.221
1.242
1.195
1.216
160,749
-0.01(-0.64%)
Nov 17, 2009
1.192
1.223
1.179
1.223
149,903
+0.03(+2.17%)
Nov 16, 2009
1.203
1.236
1.190
1.197
404,330
+0.01(+1.10%)
Nov 13, 2009
1.203
1.226
1.179
1.184
354,770
-0.01(-0.65%)
Nov 12, 2009
1.265
1.278
1.190
1.192
308,075
-0.07(-5.76%)
Nov 11, 2009
1.309
1.327
1.249
1.265
141,209
-0.02(-1.62%)
Nov 10, 2009
1.320
1.351
1.281
1.286
118,292
-0.04(-3.33%)
Nov 09, 2009
1.288
1.338
1.288
1.330
190,993
+0.04(+3.23%)
Nov 06, 2009
1.288
1.317
1.276
1.288
89,608
-0.02(-1.79%)
Nov 05, 2009
1.281
1.322
1.265
1.312
147,813
+0.05(+3.92%)
Nov 04, 2009
1.286
1.327
1.262
1.262
279,418
-0.04(-2.81%)
Nov 03, 2009
1.301
1.304
1.275
1.299
167,438
-0.01(-0.99%)
Nov 02, 2009
1.322
1.325
1.270
1.312
260,504
-0.00(-0.20%)
Oct 30, 2009
1.317
1.320
1.291
1.314
373,380
+0.00(+0.20%)
Oct 29, 2009
1.309
1.325
1.288
1.312
172,747
+0.02(+1.82%)
Oct 28, 2009
1.288
1.309
1.275
1.288
296,130
-0.01(-0.60%)
Oct 27, 2009
1.299
1.351
1.291
1.296
205,331
+0.01(+0.81%)
Oct 26, 2009
1.278
1.294
1.255
1.286
264,170
+0.01(+0.41%)
Oct 23, 2009
1.294
1.320
1.255
1.281
232,524
-0.03(-2.19%)
Oct 22, 2009
1.270
1.320
1.257
1.309
223,772
+0.03(+2.44%)
Oct 21, 2009
1.239
1.301
1.239
1.278
293,841
+0.04(+3.15%)
Oct 20, 2009
1.239
1.286
1.236
1.239
153,008
-0.05(-4.23%)
Oct 19, 2009
1.314
1.335
1.286
1.294
141,486
-0.01(-0.60%)
Oct 16, 2009
1.291
1.309
1.291
1.301
146,822
-0.01(-0.40%)
Oct 15, 2009
1.309
1.317
1.289
1.307
106,455
-0.02(-1.18%)
Oct 14, 2009
1.314
1.335
1.283
1.322
198,131
+0.04(+2.83%)
Oct 13, 2009
1.317
1.338
1.281
1.286
52,941
-0.04(-3.14%)
Oct 12, 2009
1.330
1.340
1.314
1.327
87,226
+0.01(+0.59%)
Oct 09, 2009
1.314
1.322
1.252
1.320
150,795
+0.00(+0.20%)
Oct 08, 2009
1.327
1.333
1.307
1.317
283,967
+0.01(+0.40%)
Oct 07, 2009
1.288
1.312
1.237
1.312
128,489
+0.02(+1.21%)
Oct 06, 2009
1.301
1.314
1.236
1.296
137,202
+0.00(+0.00%)
Oct 05, 2009
1.260
1.299
1.236
1.296
174,914
+0.07(+5.29%)
Oct 02, 2009
1.161
1.268
1.153
1.231
210,863
+0.05(+4.65%)
Oct 01, 2009
1.257
1.283
1.177
1.177
363,299
-0.09(-6.80%)
Sep 30, 2009
1.283
1.340
1.262
1.262
306,942
+0.02(+1.46%)
Sep 29, 2009
1.351
1.364
1.244
1.244
1,903,830
-0.11(-8.08%)
Sep 28, 2009
1.369
1.377
1.315
1.353
212,957
-0.01(-0.38%)
Sep 25, 2009
1.340
1.380
1.333
1.359
207,759
+0.02(+1.16%)
Sep 24, 2009
1.333
1.377
1.327
1.343
173,489
+0.02(+1.57%)
Sep 23, 2009
1.335
1.340
1.314
1.322
197,597
-0.01(-0.97%)
Sep 22, 2009
1.348
1.367
1.322
1.335
130,897
+0.01(+0.59%)
Sep 21, 2009
1.314
1.340
1.314
1.327
81,448
-0.01(-0.97%)
Sep 18, 2009
1.356
1.356
1.307
1.340
349,329
-0.02(-1.72%)
Sep 17, 2009
1.314
1.364
1.314
1.364
188,607
+0.04(+2.74%)
Sep 16, 2009
1.288
1.327
1.275
1.327
225,589
+0.05(+3.87%)
Sep 15, 2009
1.252
1.278
1.244
1.278
157,733
+0.03(+2.29%)
Sep 14, 2009
1.236
1.278
1.236
1.249
115,868
+0.00(+0.00%)
Sep 11, 2009
1.265
1.268
1.223
1.249
236,857
-0.01(-0.62%)
Sep 10, 2009
1.270
1.270
1.236
1.257
98,276
-0.02(-1.63%)
Sep 09, 2009
1.252
1.366
1.236
1.278
165,398
+0.02(+1.66%)
Sep 08, 2009
1.327
1.327
1.242
1.257
168,325
-0.06(-4.36%)
Sep 04, 2009
1.299
1.325
1.299
1.314
133,852
+0.01(+0.60%)
Sep 03, 2009
1.265
1.307
1.265
1.307
98,817
+0.05(+3.72%)
Sep 02, 2009
1.236
1.286
1.190
1.260
108,998
+0.01(+0.83%)
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
.