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
+0.05 (+0.35%)
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 (%)
Jan 30, 2009
1.484
1.484
1.327
1.327
379,604
-0.09(-6.59%)
Jan 29, 2009
1.460
1.460
1.379
1.421
268,453
-0.07(-4.71%)
Jan 28, 2009
1.367
1.517
1.286
1.491
241,057
+0.14(+10.62%)
Jan 27, 2009
1.223
1.351
1.223
1.348
112,737
+0.15(+12.36%)
Jan 26, 2009
1.148
1.236
1.115
1.200
88,540
+0.05(+4.53%)
Jan 23, 2009
1.135
1.174
1.111
1.148
139,227
-0.03(-2.43%)
Jan 22, 2009
1.184
1.234
1.169
1.177
104,465
-0.05(-4.03%)
Jan 21, 2009
1.067
1.249
1.067
1.226
164,218
+0.14(+12.68%)
Jan 20, 2009
1.335
1.377
1.083
1.088
163,853
-0.28(-20.53%)
Jan 16, 2009
1.283
1.411
1.265
1.369
330,543
+0.15(+12.15%)
Jan 15, 2009
1.171
1.288
1.041
1.221
259,659
+0.05(+4.22%)
Jan 14, 2009
1.281
1.361
1.171
1.171
201,404
-0.15(-11.07%)
Jan 13, 2009
1.265
1.346
1.265
1.317
87,238
+0.04(+3.05%)
Jan 12, 2009
1.281
1.369
1.247
1.278
193,597
-0.01(-0.81%)
Jan 09, 2009
1.525
1.557
1.278
1.288
229,174
-0.23(-15.38%)
Jan 08, 2009
1.369
1.523
1.369
1.523
74,183
+0.12(+8.94%)
Jan 07, 2009
1.369
1.426
1.367
1.398
116,313
+0.01(+0.37%)
Jan 06, 2009
1.411
1.429
1.340
1.393
154,206
-0.00(-0.19%)
Jan 05, 2009
1.343
1.395
1.294
1.395
172,056
+0.06(+4.28%)
Jan 02, 2009
1.273
1.353
1.148
1.338
208,089
+0.06(+4.68%)
Dec 31, 2008
1.075
1.278
1.018
1.278
472,982
+0.23(+22.14%)
Dec 30, 2008
1.070
1.101
0.9422
1.046
977,079
+0.00(+0.00%)
Dec 29, 2008
1.101
1.190
1.044
1.046
272,353
-0.05(-4.96%)
Dec 26, 2008
1.135
1.135
1.045
1.101
169,347
-0.02(-1.63%)
Dec 24, 2008
1.080
1.208
1.074
1.119
126,206
+0.04(+3.86%)
Dec 23, 2008
1.169
1.208
1.052
1.078
277,532
-0.09(-7.38%)
Dec 22, 2008
1.262
1.307
1.119
1.163
288,301
-0.10(-7.84%)
Dec 19, 2008
1.338
1.346
1.257
1.262
671,109
-0.03(-2.02%)
Dec 18, 2008
1.309
1.338
1.221
1.288
273,018
-0.02(-1.20%)
Dec 17, 2008
1.343
1.374
1.223
1.304
242,655
-0.03(-2.53%)
Dec 16, 2008
1.333
1.364
1.265
1.338
237,710
+0.04(+2.80%)
Dec 15, 2008
1.393
1.429
1.278
1.301
152,427
-0.09(-6.19%)
Dec 12, 2008
1.169
1.395
1.145
1.387
383,027
+0.18(+15.12%)
Dec 11, 2008
1.361
1.416
1.200
1.205
232,989
-0.18(-13.13%)
Dec 10, 2008
1.343
1.429
1.283
1.387
151,824
+0.05(+4.10%)
Dec 09, 2008
1.369
1.432
1.317
1.333
214,017
-0.06(-4.12%)
Dec 08, 2008
1.104
1.400
1.104
1.390
556,109
+0.12(+9.20%)
Dec 05, 2008
1.203
1.275
1.117
1.273
157,418
+0.05(+4.04%)
Dec 04, 2008
1.091
1.239
1.018
1.223
237,464
+0.11(+10.07%)
Dec 03, 2008
1.005
1.111
0.9344
1.111
153,507
+0.10(+9.49%)
Dec 02, 2008
0.9579
1.028
0.9240
1.015
162,708
+0.08(+8.94%)
Dec 01, 2008
1.229
1.273
0.9188
0.9318
214,782
-0.35(-27.38%)
Nov 28, 2008
1.171
1.286
1.083
1.283
239,735
+0.15(+13.59%)
Nov 26, 2008
1.039
1.137
0.8876
1.130
310,188
+0.06(+5.85%)
Nov 25, 2008
1.057
1.067
0.9813
1.067
126,114
+0.01(+0.49%)
Nov 24, 2008
0.9110
1.190
0.8746
1.062
342,468
+0.16(+17.92%)
Nov 21, 2008
0.8485
0.9110
0.7939
0.9006
481,511
+0.06(+6.79%)
Nov 20, 2008
0.7913
0.9032
0.7809
0.8433
370,322
+0.04(+4.85%)
Nov 19, 2008
0.9136
0.9344
0.8017
0.8043
212,546
-0.12(-13.20%)
Nov 18, 2008
0.9344
0.9344
0.8772
0.9266
266,490
-0.01(-0.84%)
Nov 17, 2008
0.9631
0.9631
0.9162
0.9344
335,145
-0.05(-4.77%)
Nov 14, 2008
1.041
1.041
0.9813
0.9813
120,543
-0.09(-8.05%)
Nov 13, 2008
1.041
1.104
0.9162
1.067
266,813
+0.04(+3.80%)
Nov 12, 2008
1.177
1.200
1.028
1.028
270,728
-0.18(-14.87%)
Nov 11, 2008
1.190
1.291
1.171
1.208
237,184
+0.00(+0.00%)
Nov 10, 2008
1.361
1.393
1.205
1.208
161,156
-0.11(-8.12%)
Nov 07, 2008
1.296
1.380
1.247
1.314
144,494
+0.03(+2.43%)
Nov 06, 2008
1.257
1.304
1.249
1.283
199,068
+0.01(+0.82%)
Nov 05, 2008
1.473
1.473
1.262
1.273
234,575
-0.16(-11.41%)
Nov 04, 2008
1.536
1.549
1.364
1.437
234,568
-0.10(-6.60%)
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
.