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
)
14.12
-0.07 (-0.49%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
Mar 31, 2015
3.085
3.113
3.027
3.039
866,679
-0.04(-1.33%)
Mar 30, 2015
3.080
3.085
3.064
3.080
446,349
+0.01(+0.27%)
Mar 27, 2015
3.060
3.080
3.052
3.072
288,120
+0.02(+0.54%)
Mar 26, 2015
3.056
3.089
3.043
3.056
342,744
+0.00(+0.13%)
Mar 25, 2015
3.064
3.068
3.039
3.052
455,606
-0.00(-0.13%)
Mar 24, 2015
3.039
3.060
3.023
3.056
413,152
+0.02(+0.81%)
Mar 23, 2015
3.039
3.039
3.019
3.031
249,327
-0.01(-0.27%)
Mar 20, 2015
3.052
3.056
3.019
3.039
310,868
+0.00(+0.00%)
Mar 19, 2015
3.043
3.043
3.023
3.039
303,464
-0.00(-0.14%)
Mar 18, 2015
3.027
3.048
3.015
3.043
378,844
+0.02(+0.82%)
Mar 17, 2015
3.015
3.023
2.998
3.019
428,682
+0.01(+0.27%)
Mar 16, 2015
3.031
3.035
2.998
3.011
427,335
-0.01(-0.40%)
Mar 13, 2015
3.015
3.027
2.998
3.023
326,928
+0.01(+0.41%)
Mar 12, 2015
3.007
3.015
2.994
3.011
369,528
+0.01(+0.27%)
Mar 11, 2015
2.978
3.011
2.974
3.002
635,050
+0.02(+0.82%)
Mar 10, 2015
2.982
3.011
2.974
2.978
2,853,251
-0.12(-3.82%)
Mar 09, 2015
3.153
3.169
3.096
3.096
468,415
-0.05(-1.55%)
Mar 06, 2015
3.137
3.149
3.096
3.145
399,099
+0.01(+0.26%)
Mar 05, 2015
3.170
3.186
3.133
3.137
368,365
-0.03(-1.03%)
Mar 04, 2015
3.170
3.178
3.178
3.170
345,682
-0.01(-0.26%)
Mar 03, 2015
3.239
3.239
3.157
3.178
409,291
-0.06(-1.76%)
Mar 02, 2015
3.263
3.275
3.210
3.235
436,017
-0.01(-0.25%)
Feb 27, 2015
3.235
3.263
3.218
3.243
559,845
+0.02(+0.63%)
Feb 26, 2015
3.214
3.227
3.198
3.222
292,063
+0.01(+0.38%)
Feb 25, 2015
3.198
3.214
3.178
3.210
278,307
+0.02(+0.64%)
Feb 24, 2015
3.198
3.202
3.153
3.190
288,631
+0.00(+0.00%)
Feb 23, 2015
3.182
3.194
3.170
3.190
337,412
+0.01(+0.38%)
Feb 20, 2015
3.157
3.178
3.133
3.178
200,446
+0.02(+0.65%)
Feb 19, 2015
3.170
3.178
3.149
3.157
219,703
-0.01(-0.39%)
Feb 18, 2015
3.165
3.174
3.129
3.170
194,155
+0.00(+0.13%)
Feb 17, 2015
3.133
3.165
3.104
3.165
340,257
+0.03(+1.04%)
Feb 13, 2015
3.088
3.133
3.133
3.133
238,343
+0.04(+1.45%)
Feb 12, 2015
3.096
3.108
3.052
3.088
433,053
+0.00(+0.00%)
Feb 11, 2015
3.173
3.177
3.072
3.088
396,348
-0.09(-2.80%)
Feb 10, 2015
3.153
3.181
3.096
3.177
404,935
+0.04(+1.16%)
Feb 09, 2015
3.080
3.141
3.064
3.141
454,280
+0.05(+1.57%)
Feb 06, 2015
3.031
3.092
3.023
3.092
406,746
+0.06(+2.00%)
Feb 05, 2015
2.995
3.031
2.979
3.031
296,309
+0.05(+1.76%)
Feb 04, 2015
2.951
2.999
2.951
2.979
164,353
+0.00(+0.00%)
Feb 03, 2015
2.971
2.991
2.955
2.979
228,842
+0.01(+0.27%)
Feb 02, 2015
2.963
2.971
2.943
2.971
106,149
+0.01(+0.41%)
Jan 30, 2015
2.963
2.963
2.955
2.959
124,519
-0.00(-0.14%)
Jan 29, 2015
2.951
2.967
2.934
2.963
121,273
+0.01(+0.41%)
Jan 28, 2015
2.975
2.975
2.943
2.951
164,393
-0.02(-0.68%)
Jan 27, 2015
2.934
2.971
2.930
2.971
112,848
+0.02(+0.68%)
Jan 26, 2015
2.967
2.970
2.943
2.951
198,238
-0.01(-0.41%)
Jan 23, 2015
2.963
2.969
2.943
2.963
121,641
+0.01(+0.41%)
Jan 22, 2015
2.934
2.979
2.906
2.951
141,458
+0.02(+0.55%)
Jan 21, 2015
2.947
2.967
2.930
2.934
150,187
-0.03(-1.09%)
Jan 20, 2015
2.947
2.975
2.939
2.967
406,407
+0.02(+0.68%)
Jan 16, 2015
2.923
2.951
2.899
2.947
177,173
+0.03(+1.10%)
Jan 15, 2015
2.935
2.951
2.895
2.915
187,272
-0.04(-1.22%)
Jan 14, 2015
2.927
2.951
2.916
2.951
225,402
+0.01(+0.41%)
Jan 13, 2015
2.927
2.947
2.919
2.939
212,971
+0.01(+0.27%)
Jan 12, 2015
2.943
2.943
2.907
2.931
155,011
-0.00(-0.14%)
Jan 09, 2015
2.947
2.947
2.907
2.935
164,260
-0.01(-0.27%)
Jan 08, 2015
2.915
2.943
2.915
2.943
125,841
+0.03(+1.10%)
Jan 07, 2015
2.915
2.927
2.899
2.911
102,093
+0.01(+0.28%)
Jan 06, 2015
2.903
2.931
2.891
2.903
201,786
-0.01(-0.28%)
Jan 05, 2015
2.859
2.931
2.859
2.911
441,783
+0.06(+2.11%)
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
.