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 (%)
Oct 29, 2010
2.027
2.057
2.002
2.039
154,342
+0.01(+0.41%)
Oct 28, 2010
2.053
2.053
1.997
2.030
135,616
-0.01(-0.41%)
Oct 27, 2010
2.041
2.081
2.005
2.039
193,273
-0.02(-0.82%)
Oct 25, 2010
2.072
2.083
2.022
2.055
96,336
-0.01(-0.27%)
Oct 22, 2010
2.039
2.092
2.033
2.061
147,311
+0.03(+1.24%)
Oct 21, 2010
2.022
2.092
1.988
2.036
368,602
+0.02(+0.83%)
Oct 20, 2010
1.994
2.067
1.994
2.019
234,371
+0.03(+1.55%)
Oct 19, 2010
2.022
2.064
1.974
1.988
277,732
-0.07(-3.27%)
Oct 18, 2010
2.047
2.078
2.003
2.055
222,087
+0.02(+0.96%)
Oct 15, 2010
2.028
2.078
1.997
2.036
377,662
+0.04(+1.95%)
Oct 14, 2010
1.986
2.003
1.939
1.997
211,097
+0.00(+0.14%)
Oct 13, 2010
1.980
2.005
1.939
1.994
374,111
+0.03(+1.56%)
Oct 12, 2010
1.986
1.997
1.927
1.964
329,569
-0.03(-1.54%)
Oct 11, 2010
2.005
2.008
1.986
1.994
203,772
-0.01(-0.56%)
Oct 08, 2010
1.930
2.022
1.922
2.005
280,000
+0.08(+4.20%)
Oct 07, 2010
1.933
1.972
1.922
1.925
336,897
+0.01(+0.58%)
Oct 06, 2010
1.883
1.933
1.877
1.913
250,365
+0.02(+1.03%)
Oct 05, 2010
1.858
1.900
1.810
1.894
581,015
+0.05(+2.87%)
Oct 04, 2010
1.894
1.933
1.810
1.841
371,842
-0.08(-4.06%)
Oct 01, 2010
1.880
1.933
1.844
1.919
306,547
+0.05(+2.84%)
Sep 30, 2010
1.908
1.922
1.866
1.866
270,514
-0.02(-1.03%)
Sep 29, 2010
1.880
1.913
1.858
1.886
225,886
-0.01(-0.59%)
Sep 28, 2010
1.883
1.913
1.869
1.897
263,229
+0.01(+0.59%)
Sep 27, 2010
1.866
1.919
1.866
1.886
206,056
+0.01(+0.59%)
Sep 24, 2010
1.802
1.874
1.802
1.874
290,509
+0.10(+5.49%)
Sep 23, 2010
1.796
1.874
1.774
1.777
191,087
-0.04(-2.30%)
Sep 22, 2010
1.869
1.897
1.788
1.819
442,803
-0.07(-3.69%)
Sep 21, 2010
1.930
1.930
1.863
1.888
130,234
-0.04(-2.16%)
Sep 20, 2010
1.872
1.933
1.852
1.930
334,247
+0.07(+3.74%)
Sep 17, 2010
1.874
1.897
1.852
1.861
317,088
+0.00(+0.00%)
Sep 15, 2010
1.811
1.883
1.800
1.861
202,648
+0.04(+1.97%)
Sep 14, 2010
1.827
1.881
1.808
1.825
152,873
-0.02(-0.90%)
Sep 13, 2010
1.786
1.855
1.786
1.841
297,139
+0.08(+4.40%)
Sep 10, 2010
1.783
1.800
1.758
1.764
454,516
-0.01(-0.31%)
Sep 09, 2010
1.777
1.800
1.758
1.769
194,258
+0.02(+0.95%)
Sep 08, 2010
1.728
1.753
1.693
1.753
221,589
+0.04(+2.43%)
Sep 07, 2010
1.791
1.794
1.697
1.711
211,693
-0.08(-4.63%)
Sep 03, 2010
1.725
1.800
1.725
1.794
231,637
+0.07(+4.18%)
Sep 02, 2010
1.719
1.739
1.690
1.722
120,687
-0.01(-0.64%)
Sep 01, 2010
1.661
1.733
1.658
1.733
326,150
+0.10(+6.10%)
Aug 31, 2010
1.603
1.667
1.589
1.633
296,904
+0.04(+2.25%)
Aug 30, 2010
1.628
1.642
1.564
1.597
256,675
-0.04(-2.70%)
Aug 27, 2010
1.567
1.645
1.548
1.642
252,131
+0.09(+5.89%)
Aug 26, 2010
1.617
1.636
1.537
1.550
382,838
-0.06(-3.78%)
Aug 25, 2010
1.570
1.617
1.564
1.611
241,978
+0.03(+2.11%)
Aug 24, 2010
1.523
1.586
1.523
1.578
178,506
+0.05(+3.26%)
Aug 23, 2010
1.603
1.636
1.523
1.528
199,744
-0.06(-4.00%)
Aug 20, 2010
1.597
1.654
1.553
1.592
249,693
-0.02(-1.03%)
Aug 19, 2010
1.711
1.711
1.606
1.609
322,148
-0.11(-6.29%)
Aug 18, 2010
1.640
1.777
1.637
1.717
170,581
+0.07(+4.17%)
Aug 17, 2010
1.653
1.670
1.637
1.648
242,816
+0.02(+1.18%)
Aug 16, 2010
1.626
1.681
1.601
1.629
225,280
-0.01(-0.84%)
Aug 13, 2010
1.664
1.711
1.640
1.642
104,988
-0.03(-1.97%)
Aug 12, 2010
1.615
1.728
1.615
1.675
250,116
+0.03(+1.67%)
Aug 11, 2010
1.755
1.755
1.631
1.648
277,412
-0.12(-6.84%)
Aug 10, 2010
1.788
1.805
1.766
1.769
158,305
-0.04(-1.98%)
Aug 09, 2010
1.805
1.807
1.766
1.805
121,288
+0.02(+0.92%)
Aug 06, 2010
1.761
1.796
1.744
1.788
77,611
+0.00(+0.00%)
Aug 05, 2010
1.774
1.802
1.774
1.788
196,544
+0.00(+0.00%)
Aug 04, 2010
1.769
1.794
1.725
1.788
89,851
+0.03(+1.88%)
Aug 03, 2010
1.774
1.794
1.747
1.755
220,572
-0.02(-1.39%)
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
.