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
)
14.12
UNCHANGED
Streaming Delayed Price
Updated: 3:19 PM EDT, May 20, 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 (%)
Feb 28, 2006
3.945
3.945
3.909
3.925
225,651
-0.02(-0.53%)
Feb 27, 2006
3.943
3.948
3.914
3.945
304,212
+0.01(+0.20%)
Feb 24, 2006
3.925
3.945
3.875
3.938
292,412
+0.04(+1.00%)
Feb 23, 2006
3.914
3.945
3.875
3.898
242,961
-0.03(-0.80%)
Feb 22, 2006
3.893
3.943
3.888
3.930
322,467
+0.03(+0.67%)
Feb 21, 2006
3.943
3.945
3.818
3.904
129,114
-0.01(-0.20%)
Feb 17, 2006
3.958
3.971
3.893
3.912
269,618
-0.01(-0.27%)
Feb 16, 2006
3.932
4.010
3.909
3.922
277,628
-0.03(-0.86%)
Feb 15, 2006
3.922
3.971
3.867
3.956
185,638
+0.08(+1.95%)
Feb 14, 2006
3.932
3.940
3.867
3.880
171,020
-0.04(-0.93%)
Feb 13, 2006
3.927
3.927
3.866
3.917
181,783
+0.04(+0.94%)
Feb 10, 2006
3.859
3.906
3.841
3.880
274,245
+0.01(+0.20%)
Feb 09, 2006
3.932
3.940
3.831
3.872
168,101
-0.03(-0.87%)
Feb 08, 2006
3.906
3.945
3.854
3.906
195,373
+0.03(+0.67%)
Feb 07, 2006
3.883
3.943
3.875
3.880
163,113
-0.01(-0.33%)
Feb 06, 2006
3.888
3.958
3.852
3.893
188,219
-0.01(-0.27%)
Feb 03, 2006
3.906
3.932
3.854
3.904
169,119
+0.01(+0.20%)
Feb 02, 2006
3.844
3.958
3.828
3.896
224,449
+0.04(+0.94%)
Feb 01, 2006
3.836
3.891
3.792
3.859
177,897
+0.05(+1.40%)
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%)
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
.