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
)
14.22
+0.13 (+0.92%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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 (%)
Oct 31, 2005
3.678
3.764
3.638
3.720
135,715
+0.05(+1.50%)
Oct 28, 2005
3.667
3.675
3.568
3.665
121,989
+0.04(+1.16%)
Oct 27, 2005
3.662
3.670
3.594
3.623
146,030
-0.02(-0.65%)
Oct 26, 2005
3.683
3.751
3.602
3.646
200,969
-0.02(-0.50%)
Oct 25, 2005
3.717
3.730
3.625
3.665
128,629
-0.09(-2.30%)
Oct 24, 2005
3.704
3.756
3.625
3.751
112,022
+0.05(+1.42%)
Oct 21, 2005
3.654
3.704
3.615
3.699
125,156
+0.07(+1.95%)
Oct 20, 2005
3.667
3.688
3.623
3.628
75,156
-0.05(-1.35%)
Oct 19, 2005
3.599
3.709
3.599
3.678
355,790
+0.03(+0.93%)
Oct 18, 2005
3.638
3.670
3.604
3.644
200,733
+0.00(+0.00%)
Oct 17, 2005
3.651
3.691
3.615
3.644
99,480
-0.01(-0.14%)
Oct 14, 2005
3.727
3.727
3.625
3.649
223,887
-0.04(-1.06%)
Oct 13, 2005
3.693
3.727
3.615
3.688
226,237
+0.04(+1.08%)
Oct 12, 2005
3.790
3.816
3.560
3.649
299,307
-0.14(-3.60%)
Oct 11, 2005
3.806
3.816
3.743
3.785
125,614
+0.01(+0.35%)
Oct 10, 2005
3.824
3.856
3.725
3.772
99,017
-0.02(-0.55%)
Oct 07, 2005
3.895
3.895
3.769
3.793
187,503
-0.08(-1.96%)
Oct 06, 2005
3.916
3.916
3.824
3.869
141,423
-0.01(-0.27%)
Oct 05, 2005
3.926
3.926
3.835
3.879
429,839
-0.04(-0.94%)
Oct 04, 2005
3.913
3.953
3.848
3.916
426,653
+0.02(+0.54%)
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
.