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 (%)
Apr 29, 2016
3.201
3.201
3.141
3.182
393,043
-0.02(-0.57%)
Apr 28, 2016
3.196
3.205
3.182
3.201
233,720
-0.00(-0.14%)
Apr 27, 2016
3.205
3.205
3.187
3.205
380,416
+0.00(+0.00%)
Apr 26, 2016
3.205
3.214
3.201
3.205
393,135
+0.00(+0.00%)
Apr 25, 2016
3.205
3.205
3.201
3.205
172,514
+0.00(+0.14%)
Apr 22, 2016
3.201
3.205
3.201
3.201
99,440
+0.00(+0.00%)
Apr 21, 2016
3.205
3.210
3.201
3.201
155,855
+0.00(+0.00%)
Apr 20, 2016
3.205
3.214
3.192
3.201
253,633
+0.01(+0.32%)
Apr 19, 2016
3.195
3.199
3.172
3.190
384,698
+0.00(+0.14%)
Apr 18, 2016
3.190
3.190
3.181
3.186
253,378
+0.01(+0.29%)
Apr 15, 2016
3.186
3.186
3.168
3.177
132,758
+0.00(+0.00%)
Apr 14, 2016
3.168
3.190
3.168
3.177
361,388
+0.00(+0.00%)
Apr 13, 2016
3.177
3.181
3.163
3.177
335,677
+0.01(+0.29%)
Apr 12, 2016
3.154
3.168
3.154
3.168
231,257
+0.01(+0.29%)
Apr 11, 2016
3.150
3.177
3.150
3.159
174,308
-0.00(-0.14%)
Apr 08, 2016
3.177
3.190
3.159
3.163
131,146
-0.01(-0.29%)
Apr 07, 2016
3.177
3.190
3.168
3.172
148,551
-0.00(-0.14%)
Apr 06, 2016
3.168
3.181
3.145
3.177
254,764
+0.01(+0.43%)
Apr 05, 2016
3.181
3.190
3.159
3.163
215,211
-0.02(-0.57%)
Apr 04, 2016
3.190
3.199
3.172
3.181
245,787
+0.01(+0.29%)
Apr 01, 2016
3.181
3.186
3.163
3.172
175,696
-0.01(-0.43%)
Mar 31, 2016
3.181
3.190
3.168
3.186
377,874
+0.02(+0.57%)
Mar 30, 2016
3.181
3.181
3.163
3.168
214,740
-0.00(-0.14%)
Mar 29, 2016
3.154
3.186
3.153
3.172
242,482
+0.00(+0.00%)
Mar 28, 2016
3.186
3.190
3.145
3.172
307,492
+0.00(+0.00%)
Mar 24, 2016
3.172
3.172
3.172
3.172
203,824
-0.00(-0.14%)
Mar 23, 2016
3.186
3.195
3.168
3.177
238,937
-0.01(-0.28%)
Mar 22, 2016
3.195
3.213
3.177
3.186
309,504
-0.03(-0.85%)
Mar 21, 2016
3.204
3.218
3.199
3.213
194,904
+0.02(+0.57%)
Mar 18, 2016
3.213
3.226
3.181
3.195
241,109
-0.00(-0.14%)
Mar 17, 2016
3.181
3.227
3.168
3.199
440,980
+0.02(+0.75%)
Mar 16, 2016
3.198
3.203
3.158
3.176
334,560
-0.02(-0.70%)
Mar 15, 2016
3.194
3.212
3.162
3.198
257,407
+0.00(+0.14%)
Mar 14, 2016
3.167
3.221
3.158
3.194
236,833
+0.00(+0.14%)
Mar 11, 2016
3.171
3.198
3.153
3.189
398,452
+0.02(+0.57%)
Mar 10, 2016
3.167
3.207
3.153
3.171
252,700
-0.00(-0.14%)
Mar 09, 2016
3.158
3.198
3.144
3.176
241,858
+0.02(+0.57%)
Mar 08, 2016
3.189
3.205
3.135
3.158
291,586
-0.04(-1.27%)
Mar 07, 2016
3.126
3.239
3.126
3.198
341,919
+0.06(+2.01%)
Mar 04, 2016
3.144
3.176
3.135
3.135
241,484
-0.01(-0.29%)
Mar 03, 2016
3.162
3.179
3.138
3.144
225,488
-0.01(-0.29%)
Mar 02, 2016
3.144
3.167
3.135
3.153
211,502
-0.00(-0.14%)
Mar 01, 2016
3.131
3.162
3.108
3.158
462,402
+0.04(+1.30%)
Feb 29, 2016
3.027
3.135
3.018
3.117
291,822
+0.09(+2.97%)
Feb 26, 2016
2.996
3.050
2.987
3.027
316,879
+0.04(+1.20%)
Feb 25, 2016
2.973
3.018
2.969
2.991
210,526
+0.03(+1.06%)
Feb 24, 2016
2.973
3.005
2.933
2.960
152,083
-0.01(-0.45%)
Feb 23, 2016
2.928
3.005
2.928
2.973
211,173
+0.01(+0.46%)
Feb 22, 2016
2.991
3.014
2.951
2.960
352,395
-0.04(-1.35%)
Feb 19, 2016
3.041
3.050
2.969
3.000
178,052
-0.04(-1.48%)
Feb 18, 2016
2.978
3.068
2.942
3.045
284,776
+0.09(+3.20%)
Feb 17, 2016
2.937
3.005
2.924
2.951
263,307
+0.01(+0.31%)
Feb 16, 2016
2.969
2.969
2.901
2.942
245,868
+0.03(+0.96%)
Feb 12, 2016
2.891
2.914
2.914
2.914
266,887
+0.04(+1.24%)
Feb 11, 2016
2.905
2.918
2.851
2.878
520,791
-0.06(-1.97%)
Feb 10, 2016
2.945
2.970
2.905
2.936
285,612
-0.00(-0.15%)
Feb 09, 2016
2.945
2.985
2.927
2.940
445,192
-0.05(-1.64%)
Feb 08, 2016
3.052
3.132
2.927
2.989
640,211
-0.07(-2.33%)
Feb 05, 2016
3.114
3.119
3.038
3.061
468,606
-0.05(-1.58%)
Feb 04, 2016
3.185
3.199
3.065
3.110
956,747
-0.12(-3.59%)
Feb 03, 2016
3.239
3.261
3.199
3.225
253,987
+0.01(+0.28%)
Feb 02, 2016
3.270
3.301
3.203
3.217
340,049
-0.05(-1.64%)
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
.