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 (%)
Aug 29, 2014
2.938
2.958
2.958
2.958
364,045
+0.03(+1.19%)
Aug 28, 2014
2.923
2.950
2.911
2.923
178,919
-0.02(-0.52%)
Aug 27, 2014
2.946
2.946
2.921
2.938
226,572
+0.00(+0.13%)
Aug 26, 2014
2.946
2.962
2.927
2.935
170,187
-0.00(-0.13%)
Aug 25, 2014
2.942
2.946
2.915
2.938
272,446
+0.01(+0.39%)
Aug 22, 2014
2.965
2.965
2.904
2.927
226,712
-0.04(-1.30%)
Aug 21, 2014
2.954
2.969
2.946
2.965
181,968
+0.02(+0.79%)
Aug 20, 2014
2.927
2.958
2.911
2.942
284,806
+0.02(+0.53%)
Aug 19, 2014
2.927
2.927
2.896
2.927
450,831
+0.00(+0.00%)
Aug 18, 2014
2.908
2.927
2.908
2.927
318,445
+0.02(+0.80%)
Aug 15, 2014
2.900
2.915
2.866
2.904
461,598
+0.03(+0.93%)
Aug 14, 2014
2.889
2.892
2.850
2.877
271,673
-0.01(-0.40%)
Aug 13, 2014
2.873
2.904
2.858
2.889
350,086
+0.02(+0.80%)
Aug 12, 2014
2.839
2.866
2.820
2.866
506,940
+0.06(+2.04%)
Aug 11, 2014
2.808
2.835
2.808
2.808
264,015
+0.01(+0.27%)
Aug 08, 2014
2.793
2.816
2.789
2.801
314,130
+0.01(+0.41%)
Aug 07, 2014
2.812
2.827
2.789
2.789
288,996
-0.01(-0.27%)
Aug 06, 2014
2.789
2.824
2.789
2.797
245,024
+0.01(+0.27%)
Aug 05, 2014
2.804
2.824
2.789
2.789
418,853
-0.01(-0.27%)
Aug 04, 2014
2.824
2.831
2.793
2.797
362,859
-0.03(-1.21%)
Aug 01, 2014
2.808
2.846
2.785
2.831
455,858
+0.04(+1.37%)
Jul 31, 2014
2.820
2.820
2.785
2.793
522,968
-0.02(-0.81%)
Jul 30, 2014
2.843
2.858
2.813
2.816
426,613
-0.03(-1.21%)
Jul 29, 2014
2.827
2.862
2.812
2.850
380,578
+0.01(+0.40%)
Jul 28, 2014
2.866
2.866
2.831
2.839
362,929
-0.00(-0.13%)
Jul 25, 2014
2.839
2.862
2.824
2.843
378,868
+0.00(+0.13%)
Jul 24, 2014
2.846
2.858
2.818
2.839
305,802
+0.01(+0.27%)
Jul 23, 2014
2.816
2.839
2.816
2.831
301,745
+0.02(+0.68%)
Jul 22, 2014
2.831
2.846
2.812
2.812
496,214
-0.00(-0.13%)
Jul 21, 2014
2.801
2.839
2.801
2.816
384,234
+0.01(+0.41%)
Jul 18, 2014
2.782
2.823
2.782
2.805
360,893
+0.02(+0.68%)
Jul 17, 2014
2.805
2.812
2.786
2.786
356,988
-0.02(-0.81%)
Jul 16, 2014
2.805
2.820
2.793
2.808
468,126
+0.02(+0.54%)
Jul 15, 2014
2.812
2.820
2.793
2.793
301,960
-0.01(-0.41%)
Jul 14, 2014
2.820
2.820
2.801
2.805
324,353
+0.00(+0.14%)
Jul 11, 2014
2.808
2.812
2.793
2.801
304,862
+0.00(+0.14%)
Jul 10, 2014
2.801
2.812
2.789
2.797
426,980
-0.02(-0.67%)
Jul 09, 2014
2.801
2.827
2.801
2.816
243,596
+0.02(+0.54%)
Jul 08, 2014
2.846
2.858
2.797
2.801
524,587
-0.05(-1.73%)
Jul 07, 2014
2.880
2.892
2.846
2.850
396,807
-0.03(-1.18%)
Jul 03, 2014
2.892
2.884
2.884
2.884
481,546
+0.00(+0.00%)
Jul 02, 2014
2.854
2.911
2.854
2.884
502,206
+0.03(+0.93%)
Jul 01, 2014
2.797
2.873
2.797
2.858
952,382
+0.05(+1.89%)
Jun 30, 2014
2.805
2.812
2.801
2.805
1,211,193
+0.01(+0.27%)
Jun 27, 2014
2.767
2.808
2.767
2.797
11,996,264
+0.02(+0.54%)
Jun 26, 2014
2.755
2.808
2.755
2.782
1,019,627
+0.02(+0.69%)
Jun 25, 2014
2.786
2.808
2.740
2.763
1,463,811
-0.03(-1.22%)
Jun 24, 2014
2.805
2.839
2.793
2.797
803,338
-0.02(-0.54%)
Jun 23, 2014
2.823
2.850
2.805
2.812
830,632
-0.01(-0.40%)
Jun 20, 2014
2.865
2.865
2.823
2.823
826,399
-0.02(-0.80%)
Jun 19, 2014
2.877
2.877
2.846
2.846
402,066
-0.02(-0.66%)
Jun 18, 2014
2.884
2.895
2.842
2.865
499,876
-0.00(-0.13%)
Jun 17, 2014
2.842
2.907
2.842
2.869
455,780
+0.02(+0.66%)
Jun 16, 2014
2.839
2.873
2.839
2.850
658,516
+0.00(+0.00%)
Jun 13, 2014
2.861
2.864
2.846
2.850
449,685
-0.02(-0.52%)
Jun 12, 2014
2.876
2.876
2.820
2.865
885,556
-0.01(-0.39%)
Jun 11, 2014
2.857
2.876
2.857
2.876
337,237
+0.00(+0.00%)
Jun 10, 2014
2.880
2.892
2.869
2.876
409,447
-0.03(-0.91%)
Jun 06, 2014
2.914
2.914
2.888
2.903
441,775
+0.01(+0.26%)
Jun 05, 2014
2.891
2.914
2.869
2.895
510,221
+0.02(+0.65%)
Jun 04, 2014
2.888
2.895
2.861
2.876
458,486
-0.02(-0.78%)
Jun 03, 2014
2.899
2.937
2.880
2.899
357,426
+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
.