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
)
14.05
-0.12 (-0.85%)
Streaming Delayed Price
Updated: 2:25 PM EDT, May 21, 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 (%)
May 30, 2008
2.352
2.354
2.305
2.333
362,011
-0.01(-0.22%)
May 29, 2008
2.323
2.339
2.305
2.339
217,487
+0.02(+1.01%)
May 28, 2008
2.297
2.326
2.292
2.315
229,660
+0.03(+1.25%)
May 27, 2008
2.315
2.354
2.260
2.286
190,561
-0.02(-0.79%)
May 26, 2008
2.318
2.352
2.300
2.305
121,411
+0.00(+0.00%)
May 23, 2008
2.318
2.352
2.300
2.305
121,411
-0.02(-0.67%)
May 22, 2008
2.279
2.341
2.271
2.320
186,568
-0.03(-1.44%)
May 21, 2008
2.391
2.406
2.271
2.354
200,192
+0.00(+0.00%)
May 20, 2008
2.383
2.388
2.344
2.354
184,870
-0.02(-0.88%)
May 19, 2008
2.339
2.391
2.318
2.375
274,122
+0.03(+1.33%)
May 16, 2008
2.383
2.391
2.339
2.344
276,803
-0.04(-1.75%)
May 15, 2008
2.385
2.417
2.370
2.385
197,846
+0.01(+0.55%)
May 14, 2008
2.417
2.445
2.372
2.372
203,164
-0.05(-1.94%)
May 13, 2008
2.359
2.425
2.359
2.419
204,677
+0.05(+2.20%)
May 12, 2008
2.284
2.367
2.284
2.367
166,039
+0.08(+3.41%)
May 09, 2008
2.292
2.307
2.245
2.289
151,493
+0.04(+1.62%)
May 08, 2008
2.359
2.359
2.250
2.253
311,954
-0.11(-4.74%)
May 07, 2008
2.362
2.367
2.333
2.365
382,259
+0.03(+1.11%)
May 06, 2008
2.344
2.380
2.320
2.339
391,590
+0.01(+0.22%)
May 05, 2008
2.411
2.422
2.318
2.333
149,689
-0.09(-3.55%)
May 02, 2008
2.357
2.422
2.305
2.419
406,873
+0.08(+3.34%)
May 01, 2008
2.318
2.344
2.268
2.341
126,177
+0.03(+1.35%)
Apr 30, 2008
2.336
2.336
2.284
2.310
279,967
+0.01(+0.34%)
Apr 29, 2008
2.307
2.320
2.276
2.302
228,615
+0.03(+1.14%)
Apr 28, 2008
2.216
2.331
2.216
2.276
304,838
+0.04(+1.63%)
Apr 25, 2008
2.250
2.260
2.208
2.240
220,121
+0.01(+0.58%)
Apr 24, 2008
2.138
2.227
2.125
2.227
165,191
+0.08(+3.89%)
Apr 23, 2008
2.156
2.159
2.112
2.143
205,203
+0.01(+0.24%)
Apr 22, 2008
2.135
2.172
2.112
2.138
280,255
+0.02(+1.11%)
Apr 21, 2008
2.219
2.219
2.096
2.115
1,635,793
-0.09(-4.13%)
Apr 18, 2008
2.081
2.209
2.070
2.206
2,331,543
+0.12(+5.74%)
Apr 17, 2008
2.050
2.094
2.005
2.086
3,134,670
+0.05(+2.69%)
Apr 16, 2008
2.083
2.143
2.008
2.031
1,340,297
-0.03(-1.52%)
Apr 15, 2008
2.161
2.161
2.055
2.063
659,423
-0.09(-4.23%)
Apr 14, 2008
2.190
2.224
2.102
2.154
460,472
-0.02(-0.96%)
Apr 11, 2008
2.260
2.305
2.172
2.175
480,704
-0.09(-3.80%)
Apr 10, 2008
2.320
2.344
2.255
2.260
454,950
-0.06(-2.58%)
Apr 09, 2008
2.393
2.393
2.320
2.320
145,860
-0.02(-1.00%)
Apr 08, 2008
2.396
2.406
2.344
2.344
179,683
-0.04(-1.85%)
Apr 07, 2008
2.490
2.573
2.362
2.388
139,697
-0.07(-2.76%)
Apr 04, 2008
2.547
2.565
2.451
2.456
98,352
-0.09(-3.58%)
Apr 03, 2008
2.487
2.570
2.466
2.547
209,696
+0.07(+2.73%)
Apr 02, 2008
2.547
2.578
2.425
2.479
191,026
-0.02(-0.94%)
Apr 01, 2008
2.427
2.508
2.414
2.503
111,189
+0.05(+2.13%)
Mar 31, 2008
2.406
2.469
2.300
2.451
410,364
+0.09(+3.63%)
Mar 28, 2008
2.435
2.451
2.286
2.365
205,260
-0.04(-1.73%)
Mar 27, 2008
2.469
2.469
2.365
2.406
150,917
-0.09(-3.55%)
Mar 26, 2008
2.529
2.552
2.474
2.495
311,201
-0.03(-1.03%)
Mar 25, 2008
2.542
2.552
2.492
2.521
149,485
-0.01(-0.21%)
Mar 24, 2008
2.586
2.604
2.500
2.526
135,389
-0.01(-0.31%)
Mar 21, 2008
2.583
2.604
2.526
2.534
92,247
+0.00(+0.00%)
Mar 20, 2008
2.583
2.604
2.526
2.534
92,247
+0.00(+0.10%)
Mar 19, 2008
2.544
2.586
2.526
2.531
133,039
+0.00(+0.10%)
Mar 18, 2008
2.630
2.677
2.523
2.529
111,039
-0.09(-3.38%)
Mar 17, 2008
2.591
2.675
2.570
2.617
121,334
+0.02(+0.70%)
Mar 14, 2008
2.654
2.680
2.591
2.599
142,254
-0.04(-1.63%)
Mar 13, 2008
2.648
2.654
2.604
2.642
152,173
-0.01(-0.44%)
Mar 12, 2008
2.617
2.677
2.612
2.654
57,737
+0.03(+1.09%)
Mar 11, 2008
2.620
2.633
2.594
2.625
113,324
+0.04(+1.41%)
Mar 10, 2008
2.630
2.643
2.589
2.589
111,293
-0.04(-1.58%)
Mar 07, 2008
2.719
2.719
2.630
2.630
92,796
-0.09(-3.44%)
Mar 06, 2008
2.742
2.742
2.711
2.724
162,602
-0.05(-1.69%)
Mar 05, 2008
2.688
2.839
2.688
2.771
140,239
+0.09(+3.50%)
Mar 04, 2008
2.742
2.755
2.676
2.677
110,195
-0.07(-2.47%)
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
.