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 (%)
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%)
Aug 01, 2006
3.809
3.861
3.751
3.785
143,298
-0.05(-1.23%)
Jul 31, 2006
3.809
3.843
3.761
3.832
149,334
+0.04(+0.97%)
Jul 28, 2006
3.754
3.806
3.727
3.796
119,399
+0.08(+2.11%)
Jul 27, 2006
3.806
3.811
3.699
3.717
156,849
-0.05(-1.39%)
Jul 26, 2006
3.796
3.819
3.720
3.769
265,490
-0.04(-0.96%)
Jul 25, 2006
3.678
3.819
3.678
3.806
179,702
+0.12(+3.12%)
Jul 24, 2006
3.701
3.717
3.657
3.691
116,770
+0.00(+0.00%)
Jul 21, 2006
3.720
3.720
3.646
3.691
159,214
-0.02(-0.42%)
Jul 20, 2006
3.725
3.725
3.678
3.707
105,023
-0.01(-0.21%)
Jul 19, 2006
3.657
3.727
3.641
3.714
218,589
+0.02(+0.50%)
Jul 18, 2006
3.641
3.704
3.631
3.696
148,830
+0.05(+1.29%)
Jul 17, 2006
3.688
3.730
3.641
3.649
207,365
-0.05(-1.41%)
Jul 14, 2006
3.646
3.714
3.599
3.701
205,424
+0.04(+1.22%)
Jul 13, 2006
3.659
3.686
3.628
3.657
196,370
+0.01(+0.29%)
Jul 12, 2006
3.709
3.741
3.646
3.646
122,978
-0.08(-2.04%)
Jul 11, 2006
3.693
3.743
3.678
3.722
119,765
+0.02(+0.64%)
Jul 10, 2006
3.678
3.761
3.667
3.699
110,620
+0.02(+0.50%)
Jul 07, 2006
3.735
3.780
3.667
3.680
190,758
-0.07(-1.88%)
Jul 06, 2006
3.809
3.848
3.712
3.751
160,742
-0.07(-1.78%)
Jul 05, 2006
3.856
3.869
3.707
3.819
298,551
-0.06(-1.55%)
Jul 03, 2006
3.887
3.887
3.837
3.879
150,523
-0.05(-1.20%)
Jun 30, 2006
3.659
3.926
3.615
3.926
1,875,034
+0.27(+7.30%)
Jun 29, 2006
3.604
3.662
3.549
3.659
434,366
+0.07(+1.97%)
Jun 28, 2006
3.583
3.612
3.570
3.589
175,916
+0.00(+0.07%)
Jun 27, 2006
3.597
3.633
3.581
3.586
131,799
-0.02(-0.58%)
Jun 26, 2006
3.612
3.623
3.581
3.607
150,137
+0.03(+0.73%)
Jun 23, 2006
3.560
3.620
3.557
3.581
193,256
+0.01(+0.22%)
Jun 22, 2006
3.555
3.610
3.555
3.573
144,662
+0.01(+0.15%)
Jun 21, 2006
3.576
3.665
3.552
3.568
253,926
-0.01(-0.22%)
Jun 20, 2006
3.599
3.620
3.573
3.576
141,488
-0.02(-0.58%)
Jun 19, 2006
3.701
3.717
3.594
3.597
443,512
-0.10(-2.83%)
Jun 16, 2006
3.670
3.717
3.670
3.701
885,813
+0.01(+0.35%)
Jun 15, 2006
3.678
3.693
3.646
3.688
111,720
+0.05(+1.37%)
Jun 14, 2006
3.730
3.730
3.599
3.638
256,536
-0.04(-1.00%)
Jun 13, 2006
3.654
3.727
3.631
3.675
181,734
-0.00(-0.07%)
Jun 12, 2006
3.748
3.767
3.672
3.678
186,315
-0.07(-1.97%)
Jun 09, 2006
3.691
3.796
3.646
3.752
280,382
+0.05(+1.43%)
Jun 08, 2006
3.628
3.712
3.599
3.699
159,603
+0.05(+1.44%)
Jun 07, 2006
3.735
3.772
3.638
3.646
210,734
-0.10(-2.59%)
Jun 06, 2006
3.704
3.743
3.678
3.743
159,749
+0.07(+1.78%)
Jun 05, 2006
3.767
3.777
3.678
3.678
204,408
-0.10(-2.77%)
Jun 02, 2006
3.769
3.858
3.738
3.782
91,621
-0.03(-0.69%)
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
.