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
3.202
3.202
3.143
3.184
392,843
-0.02(-0.57%)
Apr 28, 2016
3.198
3.207
3.184
3.202
233,601
-0.00(-0.14%)
Apr 27, 2016
3.207
3.207
3.189
3.207
380,222
+0.00(+0.00%)
Apr 26, 2016
3.207
3.216
3.202
3.207
392,934
+0.00(+0.00%)
Apr 25, 2016
3.207
3.207
3.202
3.207
172,426
+0.00(+0.14%)
Apr 22, 2016
3.202
3.207
3.202
3.202
99,389
+0.00(+0.00%)
Apr 21, 2016
3.207
3.211
3.202
3.202
155,775
+0.00(+0.00%)
Apr 20, 2016
3.207
3.216
3.193
3.202
253,504
+0.01(+0.32%)
Apr 19, 2016
3.197
3.201
3.174
3.192
384,502
+0.00(+0.14%)
Apr 18, 2016
3.192
3.192
3.183
3.187
253,249
+0.01(+0.29%)
Apr 15, 2016
3.187
3.187
3.169
3.178
132,691
+0.00(+0.00%)
Apr 14, 2016
3.169
3.192
3.169
3.178
361,203
+0.00(+0.00%)
Apr 13, 2016
3.178
3.183
3.165
3.178
335,506
+0.01(+0.29%)
Apr 12, 2016
3.156
3.169
3.156
3.169
231,139
+0.01(+0.29%)
Apr 11, 2016
3.151
3.178
3.151
3.160
174,219
-0.00(-0.14%)
Apr 08, 2016
3.178
3.192
3.160
3.165
131,079
-0.01(-0.29%)
Apr 07, 2016
3.178
3.192
3.169
3.174
148,475
-0.00(-0.14%)
Apr 06, 2016
3.169
3.183
3.147
3.178
254,634
+0.01(+0.43%)
Apr 05, 2016
3.183
3.192
3.160
3.165
215,102
-0.02(-0.57%)
Apr 04, 2016
3.192
3.201
3.174
3.183
245,662
+0.01(+0.29%)
Apr 01, 2016
3.183
3.187
3.165
3.174
175,606
-0.01(-0.43%)
Mar 31, 2016
3.183
3.192
3.169
3.187
377,682
+0.02(+0.57%)
Mar 30, 2016
3.183
3.183
3.165
3.169
214,630
-0.00(-0.14%)
Mar 29, 2016
3.156
3.187
3.155
3.174
242,358
+0.00(+0.00%)
Mar 28, 2016
3.187
3.192
3.147
3.174
307,335
+0.00(+0.00%)
Mar 24, 2016
3.174
3.174
3.174
3.174
203,720
-0.00(-0.14%)
Mar 23, 2016
3.187
3.197
3.169
3.178
238,815
-0.01(-0.28%)
Mar 22, 2016
3.197
3.215
3.178
3.187
309,346
-0.03(-0.85%)
Mar 21, 2016
3.206
3.219
3.201
3.215
194,805
+0.02(+0.57%)
Mar 18, 2016
3.215
3.228
3.183
3.197
240,986
-0.00(-0.14%)
Mar 17, 2016
3.183
3.228
3.169
3.201
440,756
+0.02(+0.75%)
Mar 16, 2016
3.200
3.204
3.159
3.177
334,390
-0.02(-0.70%)
Mar 15, 2016
3.195
3.213
3.164
3.200
257,275
+0.00(+0.14%)
Mar 14, 2016
3.168
3.222
3.159
3.195
236,713
+0.00(+0.14%)
Mar 11, 2016
3.173
3.200
3.155
3.191
398,249
+0.02(+0.57%)
Mar 10, 2016
3.168
3.209
3.155
3.173
252,571
-0.00(-0.14%)
Mar 09, 2016
3.159
3.200
3.146
3.177
241,734
+0.02(+0.57%)
Mar 08, 2016
3.191
3.206
3.137
3.159
291,437
-0.04(-1.27%)
Mar 07, 2016
3.128
3.240
3.128
3.200
341,745
+0.06(+2.01%)
Mar 04, 2016
3.146
3.177
3.137
3.137
241,361
-0.01(-0.29%)
Mar 03, 2016
3.164
3.180
3.140
3.146
225,373
-0.01(-0.29%)
Mar 02, 2016
3.146
3.168
3.137
3.155
211,395
-0.00(-0.14%)
Mar 01, 2016
3.132
3.164
3.110
3.159
462,167
+0.04(+1.30%)
Feb 29, 2016
3.029
3.137
3.020
3.119
291,673
+0.09(+2.97%)
Feb 26, 2016
2.997
3.051
2.988
3.029
316,718
+0.04(+1.20%)
Feb 25, 2016
2.975
3.020
2.970
2.993
210,419
+0.03(+1.06%)
Feb 24, 2016
2.975
3.006
2.934
2.961
152,006
-0.01(-0.45%)
Feb 23, 2016
2.930
3.006
2.930
2.975
211,066
+0.01(+0.46%)
Feb 22, 2016
2.993
3.015
2.952
2.961
352,215
-0.04(-1.35%)
Feb 19, 2016
3.042
3.051
2.970
3.002
177,962
-0.05(-1.48%)
Feb 18, 2016
2.979
3.069
2.943
3.047
284,631
+0.09(+3.20%)
Feb 17, 2016
2.939
3.006
2.925
2.952
263,173
+0.01(+0.31%)
Feb 16, 2016
2.970
2.970
2.903
2.943
245,743
+0.03(+0.96%)
Feb 12, 2016
2.893
2.915
2.915
2.915
266,751
+0.04(+1.24%)
Feb 11, 2016
2.906
2.920
2.853
2.879
520,526
-0.06(-1.97%)
Feb 10, 2016
2.946
2.971
2.906
2.937
285,466
-0.00(-0.15%)
Feb 09, 2016
2.946
2.986
2.928
2.942
444,965
-0.05(-1.64%)
Feb 08, 2016
3.053
3.134
2.928
2.991
639,884
-0.07(-2.33%)
Feb 05, 2016
3.116
3.120
3.040
3.062
468,367
-0.05(-1.58%)
Feb 04, 2016
3.187
3.200
3.067
3.111
956,259
-0.12(-3.59%)
Feb 03, 2016
3.240
3.263
3.200
3.227
253,857
+0.01(+0.28%)
Feb 02, 2016
3.272
3.303
3.205
3.218
339,875
-0.05(-1.63%)
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
.