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
)
14.09
-0.07 (-0.49%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 9, 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, 2006
3.882
3.895
3.803
3.835
259,725
-0.03(-0.75%)
Oct 30, 2006
3.822
3.892
3.811
3.864
200,828
+0.03(+0.75%)
Oct 27, 2006
3.845
3.861
3.830
3.835
177,754
-0.03(-0.68%)
Oct 26, 2006
3.798
3.861
3.798
3.861
187,083
+0.04(+1.10%)
Oct 25, 2006
3.816
3.861
3.809
3.819
289,589
-0.02(-0.61%)
Oct 24, 2006
3.816
3.856
3.811
3.843
117,462
-0.01(-0.34%)
Oct 23, 2006
3.837
3.866
3.824
3.856
94,850
+0.01(+0.20%)
Oct 20, 2006
3.864
3.874
3.801
3.848
208,835
+0.00(+0.07%)
Oct 19, 2006
3.796
3.866
3.785
3.845
248,517
+0.03(+0.75%)
Oct 18, 2006
3.848
3.861
3.777
3.816
187,178
-0.03(-0.75%)
Oct 17, 2006
3.874
3.874
3.775
3.845
237,614
-0.06(-1.54%)
Oct 16, 2006
3.939
3.939
3.898
3.905
118,738
-0.03(-0.73%)
Oct 13, 2006
3.966
3.966
3.866
3.934
206,008
-0.02(-0.46%)
Oct 12, 2006
3.953
3.966
3.905
3.953
247,596
+0.03(+0.87%)
Oct 11, 2006
3.916
3.945
3.851
3.919
318,722
+0.00(+0.07%)
Oct 10, 2006
3.916
3.916
3.850
3.916
180,707
+0.00(+0.07%)
Oct 09, 2006
3.890
3.913
3.853
3.913
157,151
+0.01(+0.20%)
Oct 06, 2006
3.887
3.916
3.864
3.905
166,583
+0.00(+0.00%)
Oct 05, 2006
3.869
3.916
3.835
3.905
232,307
+0.03(+0.67%)
Oct 04, 2006
3.819
3.885
3.806
3.879
205,080
+0.04(+1.16%)
Oct 03, 2006
3.788
3.835
3.769
3.835
221,553
+0.05(+1.31%)
Oct 02, 2006
3.811
3.861
3.780
3.785
131,773
-0.04(-0.96%)
Sep 29, 2006
3.811
3.853
3.790
3.822
351,806
+0.02(+0.62%)
Sep 28, 2006
3.816
3.832
3.775
3.798
204,606
-0.02(-0.48%)
Sep 27, 2006
3.748
3.816
3.748
3.816
233,236
+0.05(+1.32%)
Sep 26, 2006
3.730
3.782
3.693
3.767
224,919
+0.05(+1.27%)
Sep 25, 2006
3.714
3.730
3.667
3.720
313,259
+0.02(+0.42%)
Sep 22, 2006
3.717
3.754
3.696
3.704
145,426
-0.03(-0.77%)
Sep 21, 2006
3.769
3.796
3.693
3.733
253,273
-0.03(-0.77%)
Sep 20, 2006
3.709
3.785
3.678
3.761
311,555
+0.08(+2.28%)
Sep 19, 2006
3.701
3.717
3.665
3.678
182,735
-0.07(-1.82%)
Sep 18, 2006
3.772
3.798
3.733
3.746
234,160
-0.03(-0.69%)
Sep 15, 2006
3.727
3.785
3.712
3.772
584,343
+0.06(+1.69%)
Sep 14, 2006
3.654
3.714
3.654
3.709
234,023
+0.04(+1.00%)
Sep 13, 2006
3.610
3.672
3.578
3.672
196,683
+0.07(+2.04%)
Sep 12, 2006
3.591
3.610
3.575
3.599
226,275
+0.04(+1.03%)
Sep 11, 2006
3.536
3.575
3.534
3.563
3,369,576
+0.02(+0.52%)
Sep 08, 2006
3.529
3.583
3.523
3.544
237,373
+0.01(+0.30%)
Sep 07, 2006
3.568
3.612
3.523
3.534
445,445
-0.03(-0.81%)
Sep 06, 2006
3.594
3.623
3.560
3.563
336,295
-0.05(-1.38%)
Sep 05, 2006
3.636
3.646
3.594
3.612
143,134
-0.03(-0.93%)
Sep 01, 2006
3.665
3.665
3.620
3.646
183,904
+0.01(+0.14%)
Aug 31, 2006
3.620
3.672
3.602
3.641
204,052
+0.04(+1.02%)
Aug 30, 2006
3.573
3.612
3.547
3.604
209,489
+0.03(+0.88%)
Aug 29, 2006
3.570
3.576
3.549
3.573
281,937
+0.01(+0.29%)
Aug 28, 2006
3.581
3.607
3.544
3.563
171,110
+0.01(+0.15%)
Aug 25, 2006
3.547
3.586
3.547
3.557
120,426
+0.00(+0.07%)
Aug 24, 2006
3.573
3.586
3.547
3.555
195,797
-0.01(-0.29%)
Aug 23, 2006
3.612
3.646
3.549
3.565
237,079
-0.04(-1.02%)
Aug 22, 2006
3.560
3.636
3.555
3.602
165,525
+0.04(+1.10%)
Aug 21, 2006
3.654
3.654
3.555
3.563
204,488
-0.08(-2.23%)
Aug 18, 2006
3.636
3.657
3.586
3.644
192,485
+0.04(+1.02%)
Aug 17, 2006
3.557
3.615
3.557
3.607
184,821
+0.03(+0.73%)
Aug 16, 2006
3.610
3.610
3.529
3.581
328,112
-0.02(-0.51%)
Aug 15, 2006
3.542
3.599
3.529
3.599
197,000
+0.07(+1.85%)
Aug 14, 2006
3.576
3.594
3.523
3.534
142,657
-0.03(-0.74%)
Aug 11, 2006
3.604
3.607
3.536
3.560
191,174
-0.04(-1.09%)
Aug 10, 2006
3.544
3.620
3.521
3.599
212,293
+0.05(+1.48%)
Aug 09, 2006
3.594
3.610
3.547
3.547
297,879
-0.03(-0.88%)
Aug 08, 2006
3.649
3.652
3.576
3.578
380,981
-0.08(-2.29%)
Aug 07, 2006
3.667
3.672
3.599
3.662
328,261
-0.02(-0.50%)
Aug 04, 2006
3.717
3.727
3.654
3.680
149,705
+0.00(+0.07%)
Aug 03, 2006
3.691
3.714
3.573
3.678
438,014
-0.04(-1.13%)
Aug 02, 2006
3.822
3.908
3.717
3.720
243,462
-0.07(-1.73%)
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
.