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
-0.02 (-0.14%)
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 (%)
Jul 29, 2005
3.969
3.982
3.930
3.956
412,794
+0.02(+0.60%)
Jul 28, 2005
4.034
4.034
3.917
3.933
663,840
-0.04(-0.92%)
Jul 27, 2005
4.126
4.126
3.917
3.969
652,291
-0.11(-2.74%)
Jul 26, 2005
4.073
4.165
3.977
4.081
958,615
-0.04(-1.01%)
Jul 25, 2005
4.211
4.213
4.073
4.123
204,120
+0.01(+0.25%)
Jul 22, 2005
4.243
4.243
4.102
4.113
194,093
-0.08(-1.86%)
Jul 21, 2005
4.139
4.217
4.115
4.191
199,695
+0.03(+0.63%)
Jul 20, 2005
4.161
4.165
4.113
4.165
151,859
+0.03(+0.63%)
Jul 19, 2005
4.165
4.191
4.034
4.139
162,908
+0.01(+0.13%)
Jul 18, 2005
4.087
4.165
4.034
4.133
292,385
+0.02(+0.51%)
Jul 15, 2005
4.113
4.152
4.047
4.113
232,846
+0.04(+0.96%)
Jul 14, 2005
4.034
4.144
4.021
4.073
266,605
+0.08(+1.95%)
Jul 13, 2005
3.956
4.139
3.925
3.995
226,526
+0.04(+1.05%)
Jul 12, 2005
3.930
3.956
3.930
3.954
204,297
+0.03(+0.80%)
Jul 11, 2005
3.928
3.928
3.907
3.923
397,027
-0.01(-0.20%)
Jul 08, 2005
3.936
3.943
3.915
3.930
677,940
-0.01(-0.13%)
Jul 07, 2005
3.904
3.936
3.904
3.936
163,023
+0.01(+0.20%)
Jul 06, 2005
3.938
3.938
3.920
3.928
255,126
-0.00(-0.07%)
Jul 05, 2005
3.943
3.943
3.912
3.930
172,886
+0.01(+0.33%)
Jul 01, 2005
3.933
3.936
3.917
3.917
305,048
+0.00(+0.00%)
Jun 30, 2005
3.943
3.943
3.904
3.917
501,035
+0.01(+0.27%)
Jun 29, 2005
3.912
3.933
3.904
3.907
211,305
+0.00(+0.07%)
Jun 28, 2005
3.930
3.930
3.904
3.904
1,275,515
-0.02(-0.60%)
Jun 27, 2005
3.930
3.930
3.912
3.928
445,835
+0.00(+0.00%)
Jun 24, 2005
3.930
3.936
3.904
3.928
2,043,418
+0.01(+0.33%)
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
.