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
UNCHANGED
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 (%)
Jun 30, 2008
1.673
1.772
1.620
1.683
964,710
+0.03(+1.90%)
Jun 27, 2008
1.785
1.835
1.650
1.652
8,560,129
-0.14(-8.02%)
Jun 26, 2008
1.838
1.856
1.788
1.796
642,121
-0.06(-3.24%)
Jun 25, 2008
1.879
1.927
1.856
1.856
254,052
-0.01(-0.42%)
Jun 24, 2008
1.963
1.963
1.856
1.864
533,243
-0.12(-5.82%)
Jun 23, 2008
2.034
2.034
1.963
1.979
242,397
-0.04(-2.07%)
Jun 20, 2008
2.047
2.068
1.971
2.021
392,499
-0.04(-2.15%)
Jun 19, 2008
2.065
2.068
2.023
2.065
486,169
+0.03(+1.54%)
Jun 18, 2008
2.091
2.097
2.034
2.034
448,264
-0.07(-3.12%)
Jun 17, 2008
2.120
2.149
2.086
2.099
503,066
-0.03(-1.23%)
Jun 16, 2008
2.094
2.170
2.094
2.126
247,546
+0.04(+1.75%)
Jun 13, 2008
2.115
2.115
2.057
2.089
485,577
-0.03(-1.36%)
Jun 12, 2008
2.133
2.133
2.094
2.118
402,318
-0.00(-0.12%)
Jun 11, 2008
2.175
2.178
2.094
2.120
342,240
-0.05(-2.17%)
Jun 10, 2008
2.194
2.221
2.160
2.167
135,925
-0.01(-0.48%)
Jun 09, 2008
2.220
2.222
2.178
2.178
109,642
-0.03(-1.42%)
Jun 06, 2008
2.207
2.251
2.199
2.209
250,423
+0.01(+0.36%)
Jun 05, 2008
2.262
2.272
2.201
2.201
311,685
-0.01(-0.59%)
Jun 04, 2008
2.262
2.319
2.201
2.214
346,740
-0.04(-1.86%)
Jun 03, 2008
2.280
2.317
2.256
2.256
236,150
-0.01(-0.58%)
Jun 02, 2008
2.327
2.327
2.264
2.269
401,592
-0.08(-3.24%)
May 30, 2008
2.364
2.366
2.317
2.345
360,157
-0.01(-0.22%)
May 29, 2008
2.335
2.351
2.317
2.351
216,373
+0.02(+1.01%)
May 28, 2008
2.309
2.338
2.303
2.327
228,483
+0.03(+1.25%)
May 27, 2008
2.327
2.366
2.272
2.298
189,585
-0.02(-0.79%)
May 26, 2008
2.330
2.364
2.311
2.317
120,789
+0.00(+0.00%)
May 23, 2008
2.330
2.364
2.311
2.317
120,789
-0.02(-0.67%)
May 22, 2008
2.290
2.353
2.283
2.332
185,612
-0.03(-1.44%)
May 21, 2008
2.403
2.419
2.283
2.366
199,166
+0.00(+0.00%)
May 20, 2008
2.395
2.400
2.356
2.366
183,923
-0.02(-0.88%)
May 19, 2008
2.351
2.403
2.330
2.387
272,718
+0.03(+1.33%)
May 16, 2008
2.395
2.403
2.351
2.356
275,385
-0.04(-1.75%)
May 15, 2008
2.398
2.429
2.382
2.398
196,832
+0.01(+0.55%)
May 14, 2008
2.429
2.458
2.385
2.385
202,123
-0.05(-1.94%)
May 13, 2008
2.372
2.437
2.372
2.432
203,628
+0.05(+2.20%)
May 12, 2008
2.296
2.379
2.296
2.379
165,189
+0.08(+3.41%)
May 09, 2008
2.303
2.319
2.256
2.301
150,717
+0.04(+1.62%)
May 08, 2008
2.372
2.372
2.262
2.264
310,356
-0.11(-4.74%)
May 07, 2008
2.374
2.379
2.345
2.377
380,301
+0.03(+1.11%)
May 06, 2008
2.356
2.392
2.332
2.351
389,585
+0.01(+0.22%)
May 05, 2008
2.424
2.434
2.330
2.345
148,922
-0.09(-3.55%)
May 02, 2008
2.369
2.434
2.317
2.432
404,789
+0.08(+3.34%)
May 01, 2008
2.330
2.356
2.280
2.353
125,530
+0.03(+1.35%)
Apr 30, 2008
2.348
2.348
2.296
2.322
278,533
+0.01(+0.34%)
Apr 29, 2008
2.319
2.332
2.288
2.314
227,444
+0.03(+1.14%)
Apr 28, 2008
2.228
2.343
2.228
2.288
303,277
+0.04(+1.63%)
Apr 25, 2008
2.262
2.272
2.220
2.251
218,994
+0.01(+0.58%)
Apr 24, 2008
2.149
2.238
2.136
2.238
164,344
+0.08(+3.89%)
Apr 23, 2008
2.167
2.170
2.123
2.154
204,152
+0.01(+0.24%)
Apr 22, 2008
2.146
2.183
2.123
2.149
278,819
+0.02(+1.11%)
Apr 21, 2008
2.230
2.230
2.107
2.126
1,627,414
-0.09(-4.13%)
Apr 18, 2008
2.091
2.221
2.081
2.217
2,319,601
+0.12(+5.74%)
Apr 17, 2008
2.060
2.105
2.016
2.097
3,118,613
+0.05(+2.69%)
Apr 16, 2008
2.094
2.154
2.018
2.042
1,333,432
-0.03(-1.52%)
Apr 15, 2008
2.173
2.173
2.065
2.073
656,046
-0.09(-4.23%)
Apr 14, 2008
2.201
2.235
2.112
2.165
458,113
-0.02(-0.96%)
Apr 11, 2008
2.272
2.317
2.183
2.186
478,242
-0.09(-3.80%)
Apr 10, 2008
2.332
2.356
2.267
2.272
452,619
-0.06(-2.58%)
Apr 09, 2008
2.406
2.406
2.332
2.332
145,113
-0.02(-1.00%)
Apr 08, 2008
2.408
2.419
2.356
2.356
178,762
-0.04(-1.85%)
Apr 07, 2008
2.502
2.586
2.374
2.400
138,981
-0.07(-2.76%)
Apr 04, 2008
2.560
2.578
2.463
2.468
97,848
-0.09(-3.58%)
Apr 03, 2008
2.500
2.584
2.479
2.560
208,621
+0.07(+2.73%)
Apr 02, 2008
2.560
2.591
2.437
2.492
190,047
-0.02(-0.94%)
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
.