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
)
13.94
-0.12 (-0.85%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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 (%)
Jan 31, 2006
3.867
3.867
3.771
3.806
250,196
-0.03(-0.78%)
Jan 30, 2006
3.880
3.880
3.807
3.836
235,500
-0.02(-0.61%)
Jan 27, 2006
3.938
3.938
3.839
3.859
186,664
-0.06(-1.46%)
Jan 26, 2006
3.891
3.917
3.810
3.917
218,700
+0.08(+1.97%)
Jan 25, 2006
3.839
3.841
3.758
3.841
210,652
+0.02(+0.48%)
Jan 24, 2006
3.784
3.841
3.755
3.823
202,565
-0.00(-0.07%)
Jan 23, 2006
3.815
3.841
3.784
3.826
147,100
+0.06(+1.66%)
Jan 20, 2006
3.836
3.836
3.750
3.763
184,264
-0.04(-1.16%)
Jan 19, 2006
3.828
3.828
3.742
3.807
122,863
+0.05(+1.25%)
Jan 18, 2006
3.763
3.841
3.737
3.760
166,665
-0.03(-0.89%)
Jan 17, 2006
3.750
3.841
3.750
3.794
89,586
-0.02(-0.48%)
Jan 13, 2006
3.802
3.865
3.732
3.813
305,541
+0.01(+0.21%)
Jan 12, 2006
3.828
3.841
3.787
3.805
196,605
-0.00(-0.07%)
Jan 11, 2006
3.719
3.836
3.654
3.807
308,014
+0.14(+3.84%)
Jan 10, 2006
3.682
3.737
3.609
3.667
448,211
+0.04(+1.15%)
Jan 09, 2006
3.633
3.646
3.581
3.625
215,125
+0.02(+0.58%)
Jan 06, 2006
3.682
3.711
3.581
3.604
226,111
-0.01(-0.14%)
Jan 05, 2006
3.638
3.711
3.596
3.609
231,764
-0.04(-1.07%)
Jan 04, 2006
3.656
3.693
3.594
3.648
237,013
+0.02(+0.57%)
Jan 03, 2006
3.565
3.643
3.516
3.628
267,637
+0.09(+2.50%)
Dec 30, 2005
3.526
3.607
3.508
3.539
250,825
+0.02(+0.44%)
Dec 29, 2005
3.615
3.615
3.505
3.523
275,889
-0.08(-2.31%)
Dec 28, 2005
3.555
3.612
3.516
3.607
183,549
+0.08(+2.14%)
Dec 27, 2005
3.555
3.578
3.531
3.531
297,212
-0.01(-0.37%)
Dec 23, 2005
3.552
3.576
3.518
3.544
280,174
+0.00(+0.00%)
Dec 22, 2005
3.479
3.578
3.479
3.544
303,586
+0.05(+1.34%)
Dec 21, 2005
3.544
3.557
3.484
3.497
238,342
-0.02(-0.52%)
Dec 20, 2005
3.497
3.578
3.492
3.516
496,306
-0.01(-0.15%)
Dec 19, 2005
3.568
3.589
3.495
3.521
292,024
-0.09(-2.38%)
Dec 16, 2005
3.607
3.615
3.531
3.607
566,301
+0.02(+0.58%)
Dec 15, 2005
3.591
3.609
3.534
3.586
219,956
-0.01(-0.15%)
Dec 14, 2005
3.609
3.620
3.568
3.591
244,912
-0.01(-0.29%)
Dec 13, 2005
3.609
3.617
3.550
3.602
302,208
+0.02(+0.58%)
Dec 12, 2005
3.583
3.609
3.542
3.581
290,861
+0.03(+0.73%)
Dec 09, 2005
3.555
3.615
3.542
3.555
398,364
-0.02(-0.44%)
Dec 08, 2005
3.552
3.594
3.547
3.570
247,362
+0.03(+0.81%)
Dec 07, 2005
3.603
3.620
3.531
3.542
503,172
-0.05(-1.31%)
Dec 06, 2005
3.594
3.633
3.552
3.589
376,657
-0.00(-0.07%)
Dec 05, 2005
3.648
3.648
3.568
3.591
386,556
-0.05(-1.36%)
Dec 02, 2005
3.615
3.664
3.609
3.641
217,287
+0.03(+0.79%)
Dec 01, 2005
3.695
3.695
3.609
3.612
370,018
-0.03(-0.86%)
Nov 30, 2005
3.669
3.721
3.630
3.643
332,632
-0.03(-0.78%)
Nov 29, 2005
3.667
3.690
3.635
3.672
270,732
+0.05(+1.37%)
Nov 28, 2005
3.719
3.719
3.620
3.622
259,139
-0.03(-0.71%)
Nov 25, 2005
3.654
3.711
3.646
3.648
53,344
-0.04(-1.06%)
Nov 23, 2005
3.701
3.768
3.641
3.688
194,132
-0.04(-0.98%)
Nov 22, 2005
3.794
3.813
3.711
3.724
121,864
-0.05(-1.31%)
Nov 21, 2005
3.703
3.776
3.680
3.773
128,964
+0.05(+1.26%)
Nov 18, 2005
3.839
3.839
3.698
3.727
194,140
-0.05(-1.31%)
Nov 17, 2005
3.758
3.880
3.714
3.776
224,295
+0.08(+2.04%)
Nov 16, 2005
3.724
3.753
3.648
3.701
177,302
-0.05(-1.32%)
Nov 15, 2005
3.794
3.794
3.714
3.750
87,401
-0.04(-1.17%)
Nov 14, 2005
3.901
3.906
3.776
3.794
72,294
-0.07(-1.69%)
Nov 11, 2005
3.906
3.906
3.792
3.859
105,314
+0.00(+0.00%)
Nov 10, 2005
3.807
3.893
3.773
3.859
123,147
+0.08(+2.07%)
Nov 09, 2005
3.802
3.828
3.727
3.781
140,788
-0.02(-0.55%)
Nov 08, 2005
3.810
3.815
3.750
3.802
56,036
-0.01(-0.34%)
Nov 07, 2005
3.828
3.878
3.792
3.815
95,300
+0.04(+0.96%)
Nov 04, 2005
3.776
3.880
3.732
3.779
50,641
+0.03(+0.69%)
Nov 03, 2005
3.841
3.893
3.714
3.753
147,223
-0.08(-1.97%)
Nov 02, 2005
3.768
3.828
3.711
3.828
106,562
+0.08(+2.08%)
Nov 01, 2005
3.734
3.771
3.685
3.750
70,743
+0.05(+1.34%)
Oct 31, 2005
3.659
3.745
3.620
3.701
136,414
+0.05(+1.50%)
Oct 28, 2005
3.648
3.656
3.550
3.646
122,617
+0.04(+1.16%)
Oct 27, 2005
3.643
3.651
3.576
3.604
146,782
-0.02(-0.65%)
Oct 26, 2005
3.664
3.732
3.583
3.628
202,004
-0.02(-0.50%)
Oct 25, 2005
3.698
3.711
3.607
3.646
129,291
-0.09(-2.30%)
Oct 24, 2005
3.685
3.737
3.607
3.732
112,599
+0.05(+1.42%)
Oct 21, 2005
3.635
3.685
3.596
3.680
125,800
+0.07(+1.95%)
Oct 20, 2005
3.648
3.669
3.604
3.609
75,543
-0.05(-1.35%)
Oct 19, 2005
3.581
3.690
3.581
3.659
357,622
+0.03(+0.93%)
Oct 18, 2005
3.620
3.651
3.586
3.625
201,766
+0.00(+0.00%)
Oct 17, 2005
3.633
3.672
3.596
3.625
99,992
-0.01(-0.14%)
Oct 14, 2005
3.708
3.708
3.607
3.630
225,040
-0.04(-1.06%)
Oct 13, 2005
3.675
3.708
3.596
3.669
227,402
+0.04(+1.08%)
Oct 12, 2005
3.771
3.797
3.542
3.630
300,848
-0.14(-3.60%)
Oct 11, 2005
3.787
3.797
3.724
3.766
126,261
+0.01(+0.35%)
Oct 10, 2005
3.805
3.836
3.706
3.753
99,527
-0.02(-0.55%)
Oct 07, 2005
3.875
3.875
3.750
3.773
188,468
-0.08(-1.96%)
Oct 06, 2005
3.896
3.896
3.805
3.849
142,151
-0.01(-0.27%)
Oct 05, 2005
3.906
3.906
3.815
3.859
432,052
-0.04(-0.94%)
Oct 04, 2005
3.893
3.932
3.828
3.896
428,850
+0.02(+0.54%)
Oct 03, 2005
3.852
3.930
3.815
3.875
385,919
+0.05(+1.36%)
Sep 30, 2005
3.938
3.938
3.820
3.823
3,930,938
-0.10(-2.46%)
Sep 29, 2005
3.958
3.958
3.906
3.919
523,497
-0.01(-0.28%)
Sep 28, 2005
3.945
3.945
3.914
3.930
338,230
+0.00(+0.02%)
Sep 27, 2005
3.932
3.938
3.919
3.930
310,279
-0.00(-0.07%)
Sep 26, 2005
3.919
3.969
3.919
3.932
341,736
-0.02(-0.40%)
Sep 23, 2005
3.948
3.960
3.912
3.948
229,944
+0.01(+0.13%)
Sep 22, 2005
3.943
3.945
3.909
3.943
314,046
-0.00(-0.07%)
Sep 21, 2005
3.945
3.958
3.917
3.945
283,542
+0.01(+0.33%)
Sep 20, 2005
3.898
3.945
3.898
3.932
386,487
+0.01(+0.33%)
Sep 19, 2005
3.927
3.945
3.893
3.919
266,243
+0.00(+0.00%)
Sep 16, 2005
3.919
3.945
3.893
3.919
435,481
+0.02(+0.60%)
Sep 15, 2005
3.919
3.919
3.867
3.896
263,021
-0.01(-0.27%)
Sep 14, 2005
3.826
3.917
3.826
3.906
570,617
+0.05(+1.35%)
Sep 13, 2005
3.906
3.927
3.831
3.854
202,642
-0.05(-1.33%)
Sep 12, 2005
3.880
3.906
3.852
3.906
90,012
+0.03(+0.67%)
Sep 09, 2005
3.909
3.909
3.828
3.880
96,574
+0.01(+0.20%)
Sep 08, 2005
3.932
3.932
3.828
3.872
181,414
-0.03(-0.67%)
Sep 07, 2005
3.932
3.932
3.857
3.898
161,523
-0.01(-0.20%)
Sep 06, 2005
3.945
3.945
3.880
3.906
84,813
+0.04(+1.01%)
Sep 02, 2005
3.966
3.966
3.846
3.867
64,661
-0.07(-1.79%)
Sep 01, 2005
3.912
3.938
3.828
3.938
194,455
+0.05(+1.41%)
Aug 31, 2005
3.948
3.948
3.836
3.883
345,699
-0.02(-0.47%)
Aug 30, 2005
3.904
3.906
3.841
3.901
234,690
+0.01(+0.13%)
Aug 29, 2005
3.844
3.896
3.776
3.896
466,566
+0.03(+0.88%)
Aug 26, 2005
3.914
3.914
3.844
3.862
114,787
-0.02(-0.47%)
Aug 25, 2005
3.854
3.906
3.854
3.880
191,513
+0.01(+0.34%)
Aug 24, 2005
3.857
3.906
3.849
3.867
233,369
+0.02(+0.47%)
Aug 23, 2005
3.906
3.925
3.844
3.849
208,279
-0.06(-1.47%)
Aug 22, 2005
3.906
3.925
3.896
3.906
183,818
-0.01(-0.27%)
Aug 19, 2005
3.906
3.925
3.893
3.917
171,937
+0.01(+0.33%)
Aug 18, 2005
3.918
3.925
3.898
3.904
216,727
-0.02(-0.46%)
Aug 17, 2005
3.906
3.945
3.906
3.922
206,293
+0.02(+0.53%)
Aug 16, 2005
3.919
3.969
3.901
3.901
138,272
-0.03(-0.73%)
Aug 15, 2005
3.938
3.969
3.930
3.930
172,763
-0.04(-0.98%)
Aug 12, 2005
3.927
3.997
3.922
3.969
178,496
+0.01(+0.26%)
Aug 11, 2005
3.932
3.958
3.901
3.958
353,210
+0.05(+1.33%)
Aug 10, 2005
3.958
3.958
3.906
3.906
426,807
-0.05(-1.32%)
Aug 09, 2005
3.951
3.969
3.922
3.958
140,139
+0.00(+0.07%)
Aug 08, 2005
3.974
3.997
3.927
3.956
240,004
+0.01(+0.20%)
Aug 05, 2005
4.010
4.031
3.948
3.948
466,946
-0.05(-1.24%)
Aug 04, 2005
4.063
4.063
3.964
3.997
231,729
+0.03(+0.66%)
Aug 03, 2005
4.052
4.052
3.971
3.971
433,600
+0.00(+0.00%)
Aug 02, 2005
3.971
4.037
3.945
3.971
576,596
+0.03(+0.86%)
Aug 01, 2005
3.932
3.971
3.932
3.938
385,708
-0.02(-0.53%)
Jul 29, 2005
3.971
3.984
3.932
3.958
412,583
+0.02(+0.60%)
Jul 28, 2005
4.037
4.037
3.919
3.935
663,501
-0.04(-0.92%)
Jul 27, 2005
4.128
4.128
3.919
3.971
651,959
-0.11(-2.74%)
Jul 26, 2005
4.076
4.167
3.979
4.083
958,126
-0.04(-1.01%)
Jul 25, 2005
4.214
4.215
4.076
4.125
204,016
+0.01(+0.25%)
Jul 22, 2005
4.245
4.245
4.104
4.115
193,994
-0.08(-1.86%)
Jul 21, 2005
4.141
4.219
4.117
4.193
199,593
+0.03(+0.62%)
Jul 20, 2005
4.164
4.167
4.115
4.167
151,781
+0.03(+0.63%)
Jul 19, 2005
4.167
4.193
4.037
4.141
162,825
+0.01(+0.13%)
Jul 18, 2005
4.089
4.167
4.037
4.135
292,235
+0.02(+0.51%)
Jul 15, 2005
4.115
4.154
4.050
4.115
232,728
+0.04(+0.96%)
Jul 14, 2005
4.037
4.146
4.023
4.076
266,469
+0.08(+1.95%)
Jul 13, 2005
3.958
4.141
3.927
3.997
226,411
+0.04(+1.05%)
Jul 12, 2005
3.932
3.958
3.932
3.956
204,193
+0.03(+0.80%)
Jul 11, 2005
3.930
3.930
3.909
3.925
396,824
-0.01(-0.20%)
Jul 08, 2005
3.938
3.945
3.917
3.932
677,594
-0.01(-0.13%)
Jul 07, 2005
3.906
3.938
3.906
3.938
162,940
+0.01(+0.20%)
Jul 06, 2005
3.940
3.940
3.922
3.930
254,996
-0.00(-0.07%)
Jul 05, 2005
3.945
3.945
3.914
3.932
172,797
+0.01(+0.33%)
Jul 01, 2005
3.935
3.938
3.919
3.919
304,892
+0.00(+0.00%)
Jun 30, 2005
3.945
3.945
3.906
3.919
500,780
+0.01(+0.27%)
Jun 29, 2005
3.914
3.935
3.906
3.909
211,197
+0.00(+0.07%)
Jun 28, 2005
3.932
3.932
3.906
3.906
1,274,865
-0.02(-0.60%)
Jun 27, 2005
3.932
3.932
3.914
3.930
445,607
+0.00(+0.00%)
Jun 24, 2005
3.932
3.938
3.906
3.930
2,042,376
+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
.