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
)
14.19
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 16, 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 (%)
Jan 31, 2017
4.334
4.343
4.275
4.304
228,173
-0.02(-0.45%)
Jan 30, 2017
4.363
4.363
4.299
4.324
197,884
-0.04(-0.90%)
Jan 27, 2017
4.319
4.368
4.314
4.363
178,290
+0.03(+0.68%)
Jan 26, 2017
4.343
4.348
4.299
4.334
245,868
-0.01(-0.23%)
Jan 25, 2017
4.319
4.348
4.299
4.343
228,554
+0.04(+0.91%)
Jan 24, 2017
4.289
4.324
4.250
4.304
203,031
+0.04(+1.04%)
Jan 23, 2017
4.309
4.324
4.230
4.260
238,950
-0.05(-1.14%)
Jan 20, 2017
4.235
4.329
4.206
4.309
314,699
+0.10(+2.45%)
Jan 19, 2017
4.240
4.265
4.176
4.206
268,569
-0.05(-1.27%)
Jan 18, 2017
4.309
4.309
4.240
4.260
216,519
-0.03(-0.66%)
Jan 17, 2017
4.254
4.303
4.244
4.288
362,037
+0.05(+1.27%)
Jan 13, 2017
4.234
4.234
4.234
0
+0.02(+0.58%)
Jan 12, 2017
4.186
4.220
4.156
4.210
158,919
+0.02(+0.47%)
Jan 11, 2017
4.215
4.220
4.176
4.191
155,495
-0.01(-0.35%)
Jan 10, 2017
4.191
4.220
4.171
4.205
146,712
+0.04(+1.05%)
Jan 09, 2017
4.186
4.210
4.147
4.161
179,817
-0.01(-0.35%)
Jan 06, 2017
4.269
4.295
4.161
4.176
294,416
-0.10(-2.39%)
Jan 05, 2017
4.249
4.317
4.244
4.278
303,973
+0.00(+0.11%)
Jan 04, 2017
4.220
4.298
4.181
4.273
573,367
+0.08(+1.86%)
Jan 03, 2017
4.137
4.210
4.132
4.195
291,606
+0.07(+1.65%)
Dec 30, 2016
4.127
4.127
4.127
0
-0.00(-0.12%)
Dec 29, 2016
4.108
4.147
4.108
4.132
137,539
+0.02(+0.47%)
Dec 28, 2016
4.186
4.215
4.108
4.112
260,706
-0.07(-1.63%)
Dec 27, 2016
4.098
4.212
4.098
4.181
325,369
+0.08(+2.02%)
Dec 23, 2016
4.098
4.098
4.098
0
+0.00(+0.12%)
Dec 22, 2016
4.108
4.142
4.073
4.093
191,411
-0.00(-0.12%)
Dec 21, 2016
4.088
4.122
4.088
4.098
140,536
-0.00(-0.12%)
Dec 20, 2016
4.093
4.142
4.088
4.103
170,197
+0.01(+0.36%)
Dec 19, 2016
4.073
4.134
4.059
4.088
254,280
+0.00(+0.00%)
Dec 16, 2016
4.161
4.185
4.054
4.088
379,782
-0.06(-1.50%)
Dec 15, 2016
4.160
4.194
4.141
4.150
345,268
+0.00(+0.12%)
Dec 14, 2016
4.126
4.199
4.126
4.145
300,608
+0.02(+0.47%)
Dec 13, 2016
4.107
4.175
4.107
4.126
249,336
+0.01(+0.24%)
Dec 12, 2016
4.102
4.204
4.092
4.116
321,738
+0.02(+0.59%)
Dec 09, 2016
4.010
4.155
4.009
4.092
511,700
+0.10(+2.55%)
Dec 08, 2016
3.966
4.010
3.961
3.990
183,356
+0.02(+0.61%)
Dec 07, 2016
3.957
3.976
3.942
3.966
263,900
+0.02(+0.61%)
Dec 06, 2016
3.923
3.961
3.923
3.942
192,082
+0.02(+0.62%)
Dec 05, 2016
3.937
3.971
3.913
3.918
248,832
-0.02(-0.49%)
Dec 02, 2016
3.947
3.976
3.932
3.937
173,054
-0.03(-0.73%)
Dec 01, 2016
3.942
3.981
3.923
3.966
226,954
+0.02(+0.61%)
Nov 30, 2016
4.010
4.010
3.894
3.942
218,831
+0.00(+0.00%)
Nov 29, 2016
3.850
3.944
3.850
3.942
222,319
+0.08(+2.00%)
Nov 28, 2016
3.908
3.937
3.850
3.865
382,139
-0.07(-1.84%)
Nov 25, 2016
3.923
3.942
3.879
3.937
263,563
+0.03(+0.74%)
Nov 23, 2016
3.908
3.908
3.908
0
-0.01(-0.25%)
Nov 22, 2016
3.961
3.976
3.884
3.918
359,863
-0.02(-0.61%)
Nov 21, 2016
3.961
3.981
3.903
3.942
229,831
-0.01(-0.25%)
Nov 18, 2016
3.990
3.990
3.874
3.952
431,022
+0.00(+0.12%)
Nov 17, 2016
3.932
3.947
3.913
3.947
231,679
+0.02(+0.62%)
Nov 16, 2016
3.879
3.961
3.879
3.923
303,125
+0.02(+0.62%)
Nov 15, 2016
3.947
3.952
3.855
3.898
365,783
-0.00(-0.09%)
Nov 14, 2016
3.868
3.919
3.854
3.902
438,866
+0.08(+2.01%)
Nov 11, 2016
3.777
3.840
3.777
3.825
266,205
+0.03(+0.89%)
Nov 10, 2016
3.739
3.820
3.739
3.792
396,061
+0.07(+1.94%)
Nov 09, 2016
3.623
3.758
3.604
3.719
606,362
+0.07(+1.84%)
Nov 08, 2016
3.700
3.700
3.623
3.652
420,957
-0.01(-0.26%)
Nov 07, 2016
3.691
3.729
3.628
3.662
456,745
+0.02(+0.53%)
Nov 04, 2016
3.633
3.740
3.614
3.643
461,317
+0.03(+0.93%)
Nov 03, 2016
3.969
3.974
3.441
3.609
1,565,208
-0.43(-10.60%)
Nov 02, 2016
4.099
4.118
4.022
4.037
300,419
-0.06(-1.52%)
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
.