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
)
13.87
+0.16 (+1.17%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 (%)
Nov 30, 2006
3.850
3.878
3.813
3.813
215,147
-0.01(-0.34%)
Nov 29, 2006
3.798
3.826
3.774
3.826
204,850
+0.04(+1.03%)
Nov 28, 2006
3.743
3.787
3.738
3.787
127,755
+0.03(+0.76%)
Nov 27, 2006
3.777
3.813
3.751
3.759
245,928
-0.05(-1.23%)
Nov 24, 2006
3.808
3.826
3.792
3.805
52,530
-0.01(-0.27%)
Nov 22, 2006
3.852
3.852
3.787
3.816
147,049
-0.02(-0.61%)
Nov 21, 2006
3.883
3.917
3.829
3.839
191,016
-0.04(-1.14%)
Nov 20, 2006
3.878
3.917
3.821
3.883
250,173
+0.02(+0.54%)
Nov 17, 2006
3.878
3.878
3.811
3.863
152,185
-0.02(-0.60%)
Nov 16, 2006
3.868
3.889
3.839
3.886
186,847
+0.04(+0.95%)
Nov 15, 2006
3.842
3.863
3.803
3.850
197,977
-0.00(-0.07%)
Nov 14, 2006
3.824
3.860
3.803
3.852
152,351
+0.03(+0.75%)
Nov 13, 2006
3.824
3.863
3.790
3.824
199,399
+0.00(+0.07%)
Nov 10, 2006
3.730
3.876
3.730
3.821
237,664
+0.09(+2.37%)
Nov 09, 2006
3.844
3.844
3.717
3.733
108,511
-0.09(-2.45%)
Nov 08, 2006
3.818
3.876
3.772
3.826
109,221
+0.00(+0.00%)
Nov 07, 2006
3.748
3.850
3.748
3.826
319,824
+0.07(+1.80%)
Nov 06, 2006
3.738
3.764
3.717
3.759
109,348
+0.02(+0.56%)
Nov 03, 2006
3.644
3.746
3.600
3.738
365,469
+0.05(+1.34%)
Nov 02, 2006
3.725
3.738
3.634
3.688
309,577
-0.05(-1.39%)
Nov 01, 2006
3.795
3.834
3.727
3.740
132,868
-0.07(-1.91%)
Oct 31, 2006
3.860
3.873
3.782
3.813
261,196
-0.03(-0.75%)
Oct 30, 2006
3.800
3.870
3.790
3.842
201,965
+0.03(+0.75%)
Oct 27, 2006
3.824
3.839
3.808
3.813
178,760
-0.03(-0.68%)
Oct 26, 2006
3.777
3.839
3.777
3.839
188,142
+0.04(+1.10%)
Oct 25, 2006
3.795
3.839
3.787
3.798
291,228
-0.02(-0.61%)
Oct 24, 2006
3.795
3.834
3.790
3.821
118,127
-0.01(-0.34%)
Oct 23, 2006
3.816
3.844
3.803
3.834
95,387
+0.01(+0.20%)
Oct 20, 2006
3.842
3.852
3.779
3.826
210,018
+0.00(+0.07%)
Oct 19, 2006
3.774
3.844
3.764
3.824
249,924
+0.03(+0.75%)
Oct 18, 2006
3.826
3.839
3.756
3.795
188,238
-0.03(-0.75%)
Oct 17, 2006
3.852
3.852
3.753
3.824
238,959
-0.06(-1.54%)
Oct 16, 2006
3.917
3.917
3.876
3.883
119,410
-0.03(-0.73%)
Oct 13, 2006
3.943
3.943
3.844
3.912
207,175
-0.02(-0.46%)
Oct 12, 2006
3.930
3.943
3.883
3.930
248,998
+0.03(+0.87%)
Oct 11, 2006
3.894
3.923
3.829
3.896
320,527
+0.00(+0.07%)
Oct 10, 2006
3.894
3.894
3.829
3.894
181,730
+0.00(+0.07%)
Oct 09, 2006
3.868
3.891
3.831
3.891
158,041
+0.01(+0.20%)
Oct 06, 2006
3.865
3.894
3.842
3.883
167,526
+0.00(+0.00%)
Oct 05, 2006
3.847
3.894
3.813
3.883
233,623
+0.03(+0.67%)
Oct 04, 2006
3.798
3.863
3.785
3.857
206,241
+0.04(+1.16%)
Oct 03, 2006
3.766
3.813
3.748
3.813
222,808
+0.05(+1.31%)
Oct 02, 2006
3.790
3.839
3.759
3.764
132,519
-0.04(-0.96%)
Sep 29, 2006
3.790
3.831
3.769
3.800
353,798
+0.02(+0.62%)
Sep 28, 2006
3.795
3.811
3.753
3.777
205,765
-0.02(-0.48%)
Sep 27, 2006
3.727
3.795
3.727
3.795
234,556
+0.05(+1.32%)
Sep 26, 2006
3.709
3.761
3.673
3.746
226,192
+0.05(+1.27%)
Sep 25, 2006
3.693
3.709
3.647
3.699
315,033
+0.02(+0.42%)
Sep 22, 2006
3.696
3.733
3.675
3.683
146,250
-0.03(-0.77%)
Sep 21, 2006
3.748
3.774
3.673
3.712
254,707
-0.03(-0.77%)
Sep 20, 2006
3.688
3.764
3.657
3.740
313,319
+0.08(+2.28%)
Sep 19, 2006
3.680
3.696
3.644
3.657
183,770
-0.07(-1.82%)
Sep 18, 2006
3.751
3.777
3.712
3.725
235,486
-0.03(-0.69%)
Sep 15, 2006
3.706
3.764
3.691
3.751
587,651
+0.06(+1.69%)
Sep 14, 2006
3.634
3.693
3.634
3.688
235,348
+0.04(+1.00%)
Sep 13, 2006
3.589
3.652
3.558
3.652
197,797
+0.07(+2.04%)
Sep 12, 2006
3.571
3.589
3.555
3.579
227,556
+0.04(+1.03%)
Sep 11, 2006
3.516
3.555
3.514
3.542
3,388,653
+0.02(+0.52%)
Sep 08, 2006
3.509
3.563
3.503
3.524
238,717
+0.01(+0.30%)
Sep 07, 2006
3.548
3.592
3.503
3.514
447,967
-0.03(-0.81%)
Sep 06, 2006
3.574
3.602
3.540
3.542
338,199
-0.05(-1.38%)
Sep 05, 2006
3.615
3.626
3.574
3.592
143,945
-0.03(-0.93%)
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
.