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 (%)
May 31, 2006
3.748
3.809
3.686
3.701
293,164
-0.01(-0.28%)
May 30, 2006
3.748
3.754
3.686
3.712
198,314
-0.05(-1.46%)
May 26, 2006
3.730
3.835
3.693
3.767
130,840
+0.05(+1.41%)
May 25, 2006
3.633
3.717
3.597
3.714
222,932
+0.12(+3.43%)
May 24, 2006
3.557
3.631
3.539
3.591
245,904
+0.04(+1.18%)
May 23, 2006
3.623
3.659
3.546
3.549
286,620
-0.05(-1.38%)
May 22, 2006
3.576
3.610
3.536
3.599
161,475
+0.03(+0.95%)
May 19, 2006
3.539
3.604
3.539
3.565
188,634
+0.01(+0.29%)
May 18, 2006
3.602
3.659
3.536
3.555
249,590
-0.05(-1.31%)
May 17, 2006
3.672
3.683
3.599
3.602
204,331
-0.06(-1.71%)
May 16, 2006
3.693
3.709
3.654
3.665
138,344
-0.01(-0.14%)
May 15, 2006
3.638
3.714
3.625
3.670
297,378
+0.02(+0.57%)
May 12, 2006
3.688
3.722
3.649
3.649
221,786
-0.06(-1.55%)
May 11, 2006
3.780
3.788
3.704
3.707
228,548
-0.05(-1.26%)
May 10, 2006
3.796
3.816
3.754
3.754
253,670
-0.04(-0.97%)
May 09, 2006
3.790
3.858
3.780
3.790
193,554
-0.01(-0.34%)
May 08, 2006
3.777
3.845
3.761
3.803
136,521
+0.02(+0.62%)
May 05, 2006
3.843
3.858
3.759
3.780
244,903
-0.03(-0.89%)
May 04, 2006
3.775
3.858
3.756
3.814
407,059
+0.02(+0.62%)
May 03, 2006
3.816
3.816
3.775
3.790
204,209
+0.00(+0.07%)
May 02, 2006
3.814
3.814
3.764
3.788
231,834
+0.01(+0.35%)
May 01, 2006
3.814
3.819
3.748
3.775
111,353
-0.01(-0.28%)
Apr 28, 2006
3.790
3.819
3.743
3.785
238,003
+0.03(+0.70%)
Apr 27, 2006
3.767
3.806
3.725
3.759
201,245
+0.00(+0.00%)
Apr 26, 2006
3.741
3.793
3.733
3.759
76,394
+0.00(+0.00%)
Apr 25, 2006
3.790
3.790
3.730
3.759
209,221
+0.01(+0.21%)
Apr 24, 2006
3.788
3.821
3.746
3.751
248,582
-0.03(-0.69%)
Apr 21, 2006
3.848
3.848
3.764
3.777
141,824
-0.05(-1.43%)
Apr 20, 2006
3.680
3.848
3.680
3.832
168,436
+0.13(+3.61%)
Apr 19, 2006
3.822
3.822
3.667
3.699
361,483
-0.12(-3.15%)
Apr 18, 2006
3.772
3.819
3.748
3.819
208,919
+0.05(+1.32%)
Apr 17, 2006
3.854
3.863
3.741
3.769
370,361
-0.09(-2.24%)
Apr 13, 2006
3.887
3.898
3.835
3.856
162,599
-0.01(-0.20%)
Apr 12, 2006
3.887
3.913
3.848
3.864
279,732
-0.02(-0.61%)
Apr 11, 2006
3.913
3.950
3.887
3.887
178,147
-0.01(-0.27%)
Apr 10, 2006
3.890
3.947
3.887
3.898
131,039
-0.00(-0.07%)
Apr 07, 2006
3.926
3.953
3.887
3.900
119,594
-0.01(-0.27%)
Apr 06, 2006
3.913
3.953
3.903
3.911
120,713
-0.02(-0.47%)
Apr 05, 2006
3.905
3.953
3.882
3.929
221,752
+0.02(+0.60%)
Apr 04, 2006
3.916
3.955
3.887
3.905
170,209
+0.01(+0.13%)
Apr 03, 2006
3.945
3.945
3.887
3.900
135,581
-0.05(-1.32%)
Mar 31, 2006
3.963
3.971
3.877
3.953
287,671
+0.02(+0.60%)
Mar 30, 2006
3.942
3.981
3.903
3.929
162,671
-0.02(-0.53%)
Mar 29, 2006
3.926
3.960
3.919
3.950
284,084
+0.02(+0.40%)
Mar 28, 2006
3.958
3.992
3.926
3.934
195,361
-0.04(-0.99%)
Mar 27, 2006
3.987
3.992
3.937
3.974
150,767
+0.01(+0.20%)
Mar 24, 2006
3.939
4.005
3.916
3.966
114,868
+0.01(+0.33%)
Mar 23, 2006
3.963
4.021
3.926
3.953
127,215
-0.03(-0.66%)
Mar 22, 2006
3.997
4.008
3.924
3.979
138,676
+0.05(+1.20%)
Mar 21, 2006
4.002
4.005
3.929
3.932
203,453
-0.06(-1.51%)
Mar 20, 2006
3.981
4.002
3.953
3.992
130,038
+0.04(+0.93%)
Mar 17, 2006
3.992
4.005
3.947
3.955
563,033
-0.01(-0.13%)
Mar 16, 2006
3.971
3.992
3.926
3.960
126,455
+0.03(+0.67%)
Mar 15, 2006
4.018
4.021
3.926
3.934
283,679
-0.06(-1.44%)
Mar 14, 2006
3.966
4.018
3.916
3.992
217,190
+0.03(+0.86%)
Mar 13, 2006
3.950
3.979
3.903
3.958
180,107
+0.02(+0.47%)
Mar 10, 2006
3.916
3.947
3.908
3.939
95,717
+0.02(+0.60%)
Mar 09, 2006
3.950
3.976
3.911
3.916
368,726
-0.03(-0.66%)
Mar 08, 2006
3.953
3.963
3.913
3.942
175,381
+0.02(+0.47%)
Mar 07, 2006
3.934
3.966
3.913
3.924
226,970
-0.03(-0.86%)
Mar 06, 2006
3.966
3.966
3.934
3.958
179,232
+0.01(+0.13%)
Mar 03, 2006
3.963
3.966
3.932
3.953
568,966
-0.00(-0.07%)
Mar 02, 2006
3.966
3.966
3.939
3.955
273,245
-0.01(-0.20%)
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
.