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
)
14.17
+0.05 (+0.35%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 20, 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, 2014
2.891
2.940
2.888
2.932
502,193
+0.03(+1.16%)
Apr 29, 2014
2.906
2.929
2.891
2.899
314,030
-0.01(-0.26%)
Apr 28, 2014
2.925
2.950
2.895
2.906
451,971
-0.02(-0.64%)
Apr 25, 2014
2.944
2.970
2.918
2.925
367,366
-0.03(-0.88%)
Apr 24, 2014
2.981
2.985
2.940
2.951
204,702
-0.01(-0.50%)
Apr 23, 2014
2.966
3.000
2.932
2.966
349,810
-0.00(-0.13%)
Apr 22, 2014
2.929
2.996
2.910
2.970
576,888
+0.04(+1.40%)
Apr 21, 2014
2.932
2.962
2.921
2.929
297,469
-0.01(-0.25%)
Apr 17, 2014
2.936
2.936
2.936
2.936
409,823
+0.00(+0.00%)
Apr 16, 2014
2.910
2.947
2.899
2.936
363,965
+0.03(+1.16%)
Apr 15, 2014
2.914
2.943
2.866
2.903
411,819
+0.00(+0.00%)
Apr 14, 2014
2.899
2.921
2.877
2.903
454,511
+0.04(+1.29%)
Apr 11, 2014
2.847
2.888
2.843
2.866
609,895
-0.02(-0.77%)
Apr 10, 2014
2.995
3.014
2.864
2.888
1,351,157
-0.12(-3.94%)
Apr 09, 2014
3.014
3.034
2.991
3.006
484,112
-0.01(-0.25%)
Apr 08, 2014
3.036
3.051
3.014
3.014
567,216
-0.01(-0.25%)
Apr 07, 2014
3.062
3.062
3.003
3.021
682,784
-0.04(-1.33%)
Apr 04, 2014
3.106
3.106
3.021
3.062
773,260
-0.04(-1.19%)
Apr 03, 2014
3.095
3.103
3.073
3.099
426,499
+0.01(+0.36%)
Apr 02, 2014
3.080
3.095
3.058
3.088
468,794
+0.00(+0.12%)
Apr 01, 2014
3.066
3.091
3.054
3.084
408,211
+0.02(+0.73%)
Mar 31, 2014
3.051
3.073
3.040
3.062
540,285
+0.02(+0.61%)
Mar 28, 2014
3.036
3.058
3.006
3.043
386,262
+0.02(+0.61%)
Mar 27, 2014
3.036
3.047
3.017
3.025
420,506
-0.01(-0.37%)
Mar 26, 2014
3.077
3.077
3.036
3.036
520,581
-0.03(-0.97%)
Mar 25, 2014
3.058
3.084
3.051
3.066
1,328,193
-0.00(-0.12%)
Mar 24, 2014
3.066
3.073
3.054
3.069
504,267
+0.00(+0.12%)
Mar 21, 2014
3.073
3.073
3.036
3.066
1,099,444
-0.01(-0.24%)
Mar 20, 2014
3.029
3.077
3.029
3.073
414,834
+0.03(+1.10%)
Mar 19, 2014
3.051
3.069
3.006
3.040
549,946
+0.00(+0.00%)
Mar 18, 2014
3.054
3.077
3.032
3.040
674,233
-0.03(-0.85%)
Mar 17, 2014
3.058
3.077
3.043
3.066
402,436
+0.02(+0.61%)
Mar 14, 2014
3.032
3.058
3.025
3.047
349,134
+0.00(+0.00%)
Mar 13, 2014
3.047
3.080
3.032
3.047
528,976
-0.00(-0.12%)
Mar 12, 2014
3.018
3.051
3.014
3.051
889,480
+0.04(+1.47%)
Mar 11, 2014
3.010
3.029
2.996
3.007
434,211
-0.00(-0.12%)
Mar 10, 2014
3.043
3.051
2.999
3.010
558,959
-0.02(-0.73%)
Mar 07, 2014
3.025
3.054
2.999
3.032
853,428
+0.03(+0.86%)
Mar 06, 2014
3.010
3.025
2.982
3.007
387,994
+0.01(+0.37%)
Mar 05, 2014
2.988
3.018
2.981
2.996
754,768
+0.01(+0.25%)
Mar 04, 2014
3.029
3.054
2.985
2.988
1,033,117
-0.03(-0.97%)
Mar 03, 2014
2.999
3.062
2.996
3.018
772,678
+0.02(+0.61%)
Feb 28, 2014
2.996
3.014
2.967
2.999
391,382
+0.02(+0.62%)
Feb 27, 2014
2.940
2.985
2.922
2.981
345,998
+0.04(+1.37%)
Feb 26, 2014
2.926
2.959
2.915
2.940
362,534
+0.02(+0.63%)
Feb 25, 2014
2.981
2.985
2.907
2.922
594,300
-0.05(-1.61%)
Feb 24, 2014
2.951
2.996
2.944
2.970
361,209
+0.00(+0.12%)
Feb 21, 2014
2.944
2.981
2.940
2.966
431,242
+0.02(+0.62%)
Feb 20, 2014
2.900
2.959
2.900
2.948
464,222
+0.05(+1.65%)
Feb 19, 2014
2.926
2.959
2.900
2.900
438,330
-0.03(-0.88%)
Feb 18, 2014
2.885
2.974
2.878
2.926
730,745
+0.05(+1.66%)
Feb 14, 2014
2.896
2.878
2.878
2.878
445,918
-0.01(-0.25%)
Feb 13, 2014
2.860
2.893
2.845
2.885
490,621
+0.01(+0.51%)
Feb 12, 2014
2.816
2.885
2.812
2.871
958,672
+0.11(+3.96%)
Feb 11, 2014
2.707
2.783
2.707
2.761
580,185
+0.05(+1.88%)
Feb 10, 2014
2.710
2.739
2.681
2.710
868,058
+0.01(+0.27%)
Feb 07, 2014
2.718
2.728
2.696
2.703
496,172
+0.00(+0.00%)
Feb 06, 2014
2.769
2.786
2.696
2.703
1,066,993
-0.05(-1.85%)
Feb 05, 2014
2.914
2.914
2.754
2.754
1,134,820
-0.16(-5.39%)
Feb 04, 2014
2.874
2.918
2.845
2.911
844,739
+0.04(+1.27%)
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
.