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, 2007
3.271
3.276
3.206
3.232
162,974
-0.01(-0.24%)
Aug 30, 2007
3.190
3.266
3.190
3.240
162,577
+0.02(+0.57%)
Aug 29, 2007
3.208
3.224
3.179
3.221
181,993
+0.01(+0.41%)
Aug 28, 2007
3.229
3.229
3.158
3.208
299,980
+0.00(+0.00%)
Aug 27, 2007
3.245
3.245
3.158
3.208
234,865
-0.01(-0.41%)
Aug 24, 2007
3.203
3.221
3.177
3.221
153,222
+0.01(+0.41%)
Aug 23, 2007
3.242
3.242
3.190
3.208
156,563
+0.02(+0.57%)
Aug 22, 2007
3.166
3.227
3.059
3.190
366,140
+0.02(+0.49%)
Aug 21, 2007
3.093
3.185
3.048
3.174
381,394
+0.04(+1.34%)
Aug 20, 2007
3.145
3.203
3.059
3.132
459,571
+0.03(+0.84%)
Aug 17, 2007
3.140
3.166
2.870
3.106
821,427
+0.09(+2.95%)
Aug 16, 2007
3.148
3.206
2.883
3.017
578,779
-0.13(-4.16%)
Aug 15, 2007
3.237
3.310
3.143
3.148
439,761
-0.12(-3.69%)
Aug 14, 2007
3.268
3.310
3.211
3.268
383,025
+0.03(+1.05%)
Aug 13, 2007
3.187
3.310
3.185
3.234
418,837
+0.00(+0.00%)
Aug 10, 2007
3.198
3.313
3.179
3.234
400,260
+0.00(+0.00%)
Aug 09, 2007
3.329
3.334
3.234
3.234
399,058
-0.09(-2.60%)
Aug 08, 2007
3.308
3.355
3.221
3.321
541,100
-0.01(-0.16%)
Aug 07, 2007
3.302
3.329
3.182
3.326
420,330
-0.01(-0.24%)
Aug 06, 2007
3.352
3.355
3.143
3.334
351,424
-0.02(-0.47%)
Aug 03, 2007
3.300
3.376
3.276
3.350
358,358
+0.02(+0.47%)
Aug 02, 2007
3.363
3.363
3.300
3.334
342,966
-0.02(-0.70%)
Aug 01, 2007
3.431
3.449
3.300
3.357
201,088
-0.06(-1.76%)
Jul 31, 2007
3.405
3.467
3.365
3.418
290,136
+0.02(+0.62%)
Jul 30, 2007
3.428
3.428
3.378
3.397
120,926
-0.01(-0.15%)
Jul 27, 2007
3.394
3.410
3.368
3.402
116,967
-0.01(-0.23%)
Jul 26, 2007
3.420
3.441
3.352
3.410
199,389
-0.01(-0.38%)
Jul 25, 2007
3.499
3.499
3.412
3.423
171,607
-0.05(-1.36%)
Jul 24, 2007
3.543
3.543
3.449
3.470
114,886
-0.06(-1.63%)
Jul 23, 2007
3.559
3.559
3.522
3.528
113,194
-0.00(-0.07%)
Jul 20, 2007
3.543
3.564
3.520
3.530
100,720
-0.03(-0.81%)
Jul 19, 2007
3.591
3.591
3.551
3.559
122,686
-0.03(-0.88%)
Jul 18, 2007
3.643
3.659
3.577
3.591
148,109
-0.07(-1.79%)
Jul 17, 2007
3.653
3.672
3.643
3.656
79,020
-0.00(-0.07%)
Jul 16, 2007
3.638
3.677
3.630
3.659
117,715
+0.00(+0.07%)
Jul 13, 2007
3.648
3.674
3.640
3.656
101,155
-0.01(-0.29%)
Jul 12, 2007
3.667
3.693
3.643
3.667
132,248
+0.00(+0.07%)
Jul 11, 2007
3.638
3.680
3.635
3.664
134,493
+0.00(+0.00%)
Jul 10, 2007
3.653
3.687
3.630
3.664
216,686
+0.02(+0.50%)
Jul 09, 2007
3.680
3.680
3.635
3.646
203,188
-0.05(-1.28%)
Jul 06, 2007
3.711
3.716
3.667
3.693
140,174
-0.01(-0.21%)
Jul 05, 2007
3.742
3.742
3.699
3.701
48,508
-0.07(-1.81%)
Jul 03, 2007
3.750
3.769
3.735
3.769
52,368
+0.01(+0.35%)
Jul 02, 2007
3.748
3.766
3.716
3.756
200,749
+0.03(+0.91%)
Jun 29, 2007
3.763
3.782
3.664
3.722
665,242
-0.04(-1.18%)
Jun 28, 2007
3.708
3.769
3.708
3.766
377,801
+0.04(+0.97%)
Jun 27, 2007
3.706
3.769
3.698
3.730
445,722
-0.00(-0.06%)
Jun 26, 2007
3.842
3.858
3.685
3.732
346,987
-0.11(-2.80%)
Jun 25, 2007
3.907
3.907
3.784
3.839
504,478
-0.07(-1.87%)
Jun 22, 2007
3.813
3.913
3.774
3.913
5,410,319
+0.07(+1.84%)
Jun 21, 2007
3.735
3.855
3.735
3.842
308,594
+0.08(+2.16%)
Jun 20, 2007
3.811
3.847
3.748
3.761
258,119
-0.05(-1.44%)
Jun 19, 2007
3.834
3.834
3.782
3.816
215,354
-0.03(-0.75%)
Jun 18, 2007
3.837
3.847
3.782
3.845
210,772
+0.02(+0.41%)
Jun 15, 2007
3.732
3.845
3.680
3.829
515,857
+0.15(+3.98%)
Jun 14, 2007
3.685
3.716
3.661
3.682
206,572
+0.00(+0.07%)
Jun 13, 2007
3.664
3.693
3.632
3.680
177,552
+0.04(+1.01%)
Jun 12, 2007
3.653
3.698
3.625
3.643
210,390
-0.03(-0.71%)
Jun 11, 2007
3.672
3.719
3.661
3.669
164,161
+0.00(+0.07%)
Jun 08, 2007
3.643
3.703
3.635
3.667
174,097
-0.00(-0.07%)
Jun 07, 2007
3.677
3.719
3.638
3.669
275,416
-0.03(-0.78%)
Jun 06, 2007
3.703
3.732
3.680
3.698
147,109
-0.04(-1.05%)
Jun 05, 2007
3.706
3.742
3.682
3.737
249,012
+0.01(+0.28%)
Jun 04, 2007
3.732
3.766
3.705
3.727
190,619
-0.01(-0.28%)
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
.