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
)
14.09
-0.07 (-0.49%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 9, 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 (%)
Sep 28, 2012
2.591
2.617
2.533
2.539
246,062
-0.05(-2.00%)
Sep 27, 2012
2.552
2.611
2.504
2.591
161,011
+0.04(+1.66%)
Sep 26, 2012
2.517
2.572
2.517
2.549
136,683
+0.02(+0.77%)
Sep 25, 2012
2.595
2.611
2.517
2.530
259,852
-0.06(-2.50%)
Sep 24, 2012
2.578
2.619
2.569
2.595
263,440
+0.02(+0.63%)
Sep 21, 2012
2.585
2.598
2.552
2.578
221,072
+0.02(+0.89%)
Sep 20, 2012
2.562
2.562
2.523
2.556
92,888
-0.02(-0.63%)
Sep 19, 2012
2.569
2.591
2.520
2.572
139,420
+0.00(+0.00%)
Sep 18, 2012
2.617
2.617
2.526
2.572
192,469
-0.04(-1.49%)
Sep 17, 2012
2.591
2.621
2.556
2.611
194,631
+0.03(+1.01%)
Sep 14, 2012
2.565
2.591
2.553
2.585
300,221
+0.03(+1.01%)
Sep 13, 2012
2.530
2.578
2.514
2.559
300,432
+0.03(+1.02%)
Sep 12, 2012
2.549
2.569
2.507
2.533
161,468
-0.00(-0.13%)
Sep 11, 2012
2.517
2.575
2.501
2.536
167,176
+0.02(+0.77%)
Sep 10, 2012
2.485
2.533
2.469
2.517
168,880
+0.03(+1.04%)
Sep 07, 2012
2.501
2.514
2.465
2.491
159,156
-0.01(-0.26%)
Sep 06, 2012
2.462
2.501
2.462
2.498
154,610
+0.05(+2.25%)
Sep 05, 2012
2.494
2.501
2.440
2.443
188,499
-0.04(-1.69%)
Sep 04, 2012
2.456
2.491
2.427
2.485
201,719
+0.03(+1.18%)
Aug 31, 2012
2.478
2.514
2.420
2.456
205,447
+0.01(+0.26%)
Aug 30, 2012
2.459
2.465
2.449
2.449
90,952
-0.02(-0.65%)
Aug 29, 2012
2.411
2.468
2.411
2.465
242,330
+0.01(+0.53%)
Aug 27, 2012
2.388
2.452
2.388
2.452
151,381
+0.06(+2.70%)
Aug 24, 2012
2.356
2.443
2.356
2.388
155,069
+0.02(+0.96%)
Aug 23, 2012
2.436
2.459
2.359
2.365
789,314
-0.09(-3.68%)
Aug 22, 2012
2.433
2.475
2.433
2.456
276,251
+0.02(+0.66%)
Aug 21, 2012
2.465
2.469
2.427
2.440
398,568
-0.03(-1.18%)
Aug 20, 2012
2.459
2.478
2.436
2.469
176,817
+0.00(+0.00%)
Aug 17, 2012
2.430
2.475
2.430
2.469
280,817
+0.03(+1.18%)
Aug 16, 2012
2.405
2.446
2.379
2.440
247,336
+0.04(+1.47%)
Aug 15, 2012
2.356
2.408
2.340
2.405
184,585
+0.05(+2.32%)
Aug 14, 2012
2.379
2.388
2.347
2.350
164,526
-0.01(-0.27%)
Aug 13, 2012
2.388
2.395
2.344
2.356
142,192
-0.03(-1.21%)
Aug 10, 2012
2.379
2.395
2.356
2.385
111,671
+0.01(+0.40%)
Aug 09, 2012
2.356
2.398
2.356
2.376
119,931
+0.01(+0.54%)
Aug 08, 2012
2.379
2.398
2.353
2.363
126,182
-0.02(-0.67%)
Aug 07, 2012
2.414
2.433
2.354
2.379
290,330
-0.03(-1.07%)
Aug 06, 2012
2.405
2.424
2.385
2.405
247,629
+0.01(+0.27%)
Aug 03, 2012
2.469
2.469
2.376
2.398
235,440
-0.02(-0.93%)
Aug 02, 2012
2.324
2.437
2.315
2.421
472,760
+0.08(+3.28%)
Aug 01, 2012
2.324
2.401
2.324
2.344
380,568
+0.03(+1.25%)
Jul 31, 2012
2.485
2.485
2.308
2.315
464,205
-0.06(-2.43%)
Jul 30, 2012
2.414
2.430
2.360
2.372
234,426
-0.03(-1.20%)
Jul 27, 2012
2.385
2.408
2.376
2.401
226,179
+0.02(+0.81%)
Jul 26, 2012
2.388
2.398
2.360
2.382
227,819
+0.04(+1.78%)
Jul 25, 2012
2.353
2.360
2.328
2.340
110,386
+0.02(+0.69%)
Jul 24, 2012
2.405
2.420
2.324
2.324
243,141
-0.06(-2.55%)
Jul 23, 2012
2.398
2.437
2.385
2.385
151,179
-0.04(-1.85%)
Jul 20, 2012
2.430
2.497
2.427
2.430
184,847
-0.02(-0.66%)
Jul 19, 2012
2.449
2.465
2.437
2.446
68,309
-0.00(-0.13%)
Jul 18, 2012
2.497
2.510
2.430
2.449
179,551
-0.04(-1.80%)
Jul 17, 2012
2.459
2.501
2.446
2.494
162,296
+0.05(+2.09%)
Jul 16, 2012
2.440
2.459
2.431
2.443
99,277
+0.00(+0.13%)
Jul 13, 2012
2.415
2.446
2.405
2.440
177,619
+0.04(+1.59%)
Jul 12, 2012
2.380
2.411
2.364
2.402
142,077
+0.00(+0.13%)
Jul 11, 2012
2.396
2.408
2.357
2.399
224,192
+0.01(+0.27%)
Jul 10, 2012
2.367
2.396
2.360
2.392
100,369
+0.03(+1.35%)
Jul 09, 2012
2.354
2.386
2.354
2.360
127,056
-0.01(-0.27%)
Jul 06, 2012
2.367
2.402
2.360
2.367
155,745
-0.03(-1.33%)
Jul 05, 2012
2.389
2.402
2.386
2.399
104,645
+0.01(+0.53%)
Jul 03, 2012
2.389
2.402
2.361
2.386
103,515
+0.00(+0.13%)
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
.