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
)
14.17
UNCHANGED
Streaming Delayed Price
Updated: 4:00 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 29, 2008
2.814
2.863
2.788
2.788
165,667
-0.01(-0.28%)
Feb 28, 2008
2.777
2.832
2.764
2.795
148,459
+0.02(+0.75%)
Feb 27, 2008
2.816
2.816
2.764
2.775
159,796
-0.05(-1.93%)
Feb 26, 2008
2.803
2.845
2.795
2.829
111,154
+0.03(+1.12%)
Feb 25, 2008
2.738
2.814
2.733
2.798
141,954
+0.07(+2.38%)
Feb 22, 2008
2.733
2.764
2.712
2.733
226,081
+0.01(+0.19%)
Feb 21, 2008
2.738
2.769
2.723
2.728
107,542
-0.02(-0.76%)
Feb 20, 2008
2.806
2.835
2.736
2.749
232,017
-0.07(-2.40%)
Feb 19, 2008
2.837
2.837
2.756
2.816
367,440
+0.02(+0.65%)
Feb 18, 2008
2.777
2.837
2.777
2.798
126,222
+0.00(+0.00%)
Feb 15, 2008
2.777
2.837
2.777
2.798
126,222
+0.02(+0.80%)
Feb 14, 2008
2.793
2.811
2.749
2.776
165,509
-0.02(-0.79%)
Feb 13, 2008
2.743
2.814
2.738
2.798
172,409
+0.08(+2.77%)
Feb 12, 2008
2.780
2.806
2.723
2.723
120,570
-0.04(-1.32%)
Feb 11, 2008
2.730
2.795
2.730
2.759
177,730
+0.04(+1.44%)
Feb 08, 2008
2.715
2.769
2.712
2.720
112,683
-0.01(-0.19%)
Feb 07, 2008
2.741
2.743
2.689
2.725
128,492
-0.02(-0.66%)
Feb 06, 2008
2.827
2.827
2.741
2.743
134,881
-0.07(-2.59%)
Feb 05, 2008
2.840
2.889
2.749
2.816
208,281
-0.03(-1.10%)
Feb 04, 2008
2.858
2.913
2.837
2.848
177,750
+0.02(+0.55%)
Feb 01, 2008
2.626
2.832
2.626
2.832
287,551
+0.19(+7.19%)
Jan 31, 2008
2.663
2.665
2.621
2.642
116,944
+0.00(+0.10%)
Jan 30, 2008
2.642
2.660
2.605
2.639
140,656
-0.01(-0.30%)
Jan 29, 2008
2.637
2.665
2.605
2.647
60,875
+0.01(+0.39%)
Jan 28, 2008
2.559
2.639
2.559
2.637
161,863
+0.04(+1.71%)
Jan 25, 2008
2.553
2.598
2.488
2.592
243,400
+0.05(+2.05%)
Jan 24, 2008
2.465
2.543
2.444
2.540
155,993
+0.09(+3.72%)
Jan 23, 2008
2.447
2.509
2.408
2.449
236,473
-0.03(-1.26%)
Jan 22, 2008
2.460
2.574
2.426
2.481
185,153
-0.02(-0.94%)
Jan 21, 2008
2.611
2.621
2.488
2.504
169,678
+0.00(+0.00%)
Jan 18, 2008
2.611
2.621
2.488
2.504
169,678
-0.11(-4.28%)
Jan 17, 2008
2.629
2.647
2.595
2.616
220,379
-0.01(-0.50%)
Jan 16, 2008
2.613
2.639
2.611
2.629
164,007
+0.02(+0.60%)
Jan 15, 2008
2.600
2.639
2.587
2.613
87,584
-0.00(-0.10%)
Jan 14, 2008
2.621
2.629
2.577
2.616
103,132
-0.00(-0.08%)
Jan 11, 2008
2.522
2.629
2.522
2.618
287,041
+0.09(+3.69%)
Jan 10, 2008
2.457
2.579
2.457
2.525
191,162
+0.06(+2.32%)
Jan 09, 2008
2.540
2.566
2.423
2.468
302,742
-0.07(-2.57%)
Jan 08, 2008
2.585
2.621
2.533
2.533
255,176
-0.06(-2.21%)
Jan 07, 2008
2.590
2.616
2.540
2.590
572,917
+0.01(+0.40%)
Jan 04, 2008
2.595
2.611
2.564
2.579
327,000
-0.03(-1.29%)
Jan 03, 2008
2.603
2.652
2.592
2.613
195,745
+0.03(+1.31%)
Jan 02, 2008
2.553
2.616
2.553
2.579
223,046
+0.03(+1.02%)
Jan 01, 2008
2.603
2.603
2.514
2.553
673,787
+0.00(+0.00%)
Dec 31, 2007
2.603
2.603
2.514
2.553
673,787
-0.03(-1.21%)
Dec 28, 2007
2.585
2.639
2.551
2.585
883,821
-0.01(-0.30%)
Dec 27, 2007
2.585
2.621
2.572
2.592
364,367
-0.01(-0.20%)
Dec 26, 2007
2.616
2.624
2.590
2.598
240,223
-0.03(-1.14%)
Dec 24, 2007
2.608
2.639
2.595
2.628
176,171
+0.00(+0.15%)
Dec 21, 2007
2.616
2.668
2.603
2.624
314,910
+0.01(+0.50%)
Dec 20, 2007
2.660
2.671
2.582
2.611
336,632
-0.04(-1.67%)
Dec 19, 2007
2.668
2.738
2.631
2.655
286,069
-0.02(-0.78%)
Dec 18, 2007
2.772
2.788
2.637
2.676
272,487
-0.09(-3.20%)
Dec 17, 2007
2.814
2.814
2.738
2.764
150,376
-0.06(-2.21%)
Dec 14, 2007
2.798
2.832
2.762
2.827
183,413
+0.03(+1.02%)
Dec 13, 2007
2.837
2.848
2.788
2.798
381,002
-0.05(-1.83%)
Dec 12, 2007
2.941
2.959
2.819
2.850
192,664
-0.09(-2.93%)
Dec 11, 2007
3.014
3.014
2.892
2.936
362,738
-0.07(-2.25%)
Dec 10, 2007
2.970
3.017
2.915
3.004
199,268
+0.03(+0.96%)
Dec 07, 2007
2.957
2.985
2.905
2.975
153,699
+0.01(+0.44%)
Dec 06, 2007
2.913
2.962
2.871
2.962
196,241
+0.06(+2.06%)
Dec 05, 2007
2.918
2.939
2.840
2.902
231,636
-0.02(-0.71%)
Dec 04, 2007
2.900
2.936
2.881
2.923
258,948
-0.02(-0.71%)
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
.