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 (%)
Dec 31, 2009
1.218
1.194
1.194
1.194
243,228
-0.02(-1.94%)
Dec 30, 2009
1.186
1.218
1.168
1.218
239,600
+0.03(+2.65%)
Dec 29, 2009
1.197
1.197
1.158
1.186
158,105
-0.01(-0.66%)
Dec 28, 2009
1.189
1.218
1.171
1.194
224,396
+0.01(+0.89%)
Dec 24, 2009
1.199
1.218
1.179
1.184
100,914
-0.01(-0.88%)
Dec 23, 2009
1.181
1.205
1.165
1.194
182,936
+0.03(+2.24%)
Dec 22, 2009
1.199
1.199
1.158
1.168
336,471
-0.03(-2.19%)
Dec 21, 2009
1.228
1.228
1.185
1.194
210,806
-0.03(-2.56%)
Dec 18, 2009
1.199
1.226
1.192
1.226
824,520
+0.03(+2.86%)
Dec 17, 2009
1.181
1.223
1.181
1.192
165,204
-0.01(-0.66%)
Dec 16, 2009
1.197
1.207
1.179
1.199
273,274
+0.02(+1.78%)
Dec 15, 2009
1.189
1.223
1.179
1.179
273,270
-0.02(-1.75%)
Dec 14, 2009
1.189
1.205
1.179
1.199
159,911
+0.01(+0.88%)
Dec 11, 2009
1.186
1.192
1.179
1.189
108,509
+0.01(+0.89%)
Dec 10, 2009
1.197
1.197
1.179
1.179
134,138
-0.01(-1.10%)
Dec 09, 2009
1.160
1.199
1.160
1.192
114,420
+0.04(+3.18%)
Dec 08, 2009
1.189
1.205
1.152
1.155
181,439
-0.04(-3.71%)
Dec 07, 2009
1.202
1.226
1.179
1.199
118,757
-0.00(-0.22%)
Dec 04, 2009
1.184
1.213
1.158
1.202
139,938
+0.05(+4.08%)
Dec 03, 2009
1.226
1.226
1.142
1.155
309,170
-0.06(-5.16%)
Dec 02, 2009
1.186
1.226
1.184
1.218
185,162
+0.02(+1.53%)
Dec 01, 2009
1.223
1.226
1.179
1.199
201,604
-0.01(-0.87%)
Nov 30, 2009
1.213
1.213
1.131
1.210
277,596
+0.02(+1.76%)
Nov 27, 2009
1.186
1.247
1.186
1.189
162,844
-0.02(-1.52%)
Nov 25, 2009
1.218
1.281
1.205
1.207
157,235
+0.00(+0.22%)
Nov 24, 2009
1.205
1.220
1.186
1.205
162,397
-0.00(-0.22%)
Nov 23, 2009
1.199
1.260
1.189
1.207
125,390
+0.01(+1.10%)
Nov 20, 2009
1.176
1.199
1.168
1.194
150,893
+0.01(+0.66%)
Nov 19, 2009
1.205
1.213
1.186
1.186
127,704
-0.04(-3.00%)
Nov 18, 2009
1.228
1.249
1.202
1.223
159,763
-0.01(-0.64%)
Nov 17, 2009
1.199
1.231
1.186
1.231
148,983
+0.03(+2.17%)
Nov 16, 2009
1.210
1.244
1.197
1.205
401,849
+0.01(+1.10%)
Nov 13, 2009
1.210
1.234
1.186
1.192
352,592
-0.01(-0.66%)
Nov 12, 2009
1.273
1.286
1.197
1.199
306,184
-0.07(-5.76%)
Nov 11, 2009
1.317
1.336
1.257
1.273
140,342
-0.02(-1.62%)
Nov 10, 2009
1.328
1.359
1.289
1.294
117,566
-0.04(-3.33%)
Nov 09, 2009
1.296
1.346
1.296
1.338
189,820
+0.04(+3.23%)
Nov 06, 2009
1.296
1.325
1.284
1.296
89,058
-0.02(-1.79%)
Nov 05, 2009
1.289
1.330
1.273
1.320
146,906
+0.05(+3.92%)
Nov 04, 2009
1.294
1.336
1.270
1.270
277,703
-0.04(-2.81%)
Nov 03, 2009
1.309
1.312
1.283
1.307
166,410
-0.01(-0.99%)
Nov 02, 2009
1.330
1.333
1.278
1.320
258,906
-0.00(-0.20%)
Oct 30, 2009
1.325
1.328
1.299
1.323
371,088
+0.00(+0.20%)
Oct 29, 2009
1.317
1.333
1.296
1.320
171,687
+0.02(+1.82%)
Oct 28, 2009
1.296
1.317
1.283
1.296
294,313
-0.01(-0.60%)
Oct 27, 2009
1.307
1.359
1.299
1.304
204,071
+0.01(+0.81%)
Oct 26, 2009
1.286
1.302
1.262
1.294
262,548
+0.01(+0.41%)
Oct 23, 2009
1.302
1.328
1.262
1.289
231,097
-0.03(-2.19%)
Oct 22, 2009
1.278
1.328
1.265
1.317
222,399
+0.03(+2.44%)
Oct 21, 2009
1.247
1.309
1.247
1.286
292,037
+0.04(+3.15%)
Oct 20, 2009
1.247
1.294
1.244
1.247
152,069
-0.05(-4.22%)
Oct 19, 2009
1.323
1.344
1.294
1.302
140,617
-0.01(-0.60%)
Oct 16, 2009
1.299
1.317
1.299
1.309
145,921
-0.01(-0.40%)
Oct 15, 2009
1.317
1.325
1.297
1.315
105,802
-0.02(-1.18%)
Oct 14, 2009
1.323
1.344
1.291
1.330
196,915
+0.04(+2.83%)
Oct 13, 2009
1.325
1.346
1.289
1.294
52,616
-0.04(-3.14%)
Oct 12, 2009
1.338
1.349
1.323
1.336
86,691
+0.01(+0.59%)
Oct 09, 2009
1.323
1.330
1.260
1.328
149,869
+0.00(+0.20%)
Oct 08, 2009
1.336
1.341
1.315
1.325
282,224
+0.01(+0.40%)
Oct 07, 2009
1.296
1.320
1.244
1.320
127,700
+0.02(+1.21%)
Oct 06, 2009
1.309
1.323
1.244
1.304
136,360
+0.00(+0.00%)
Oct 05, 2009
1.268
1.307
1.244
1.304
173,841
+0.07(+5.29%)
Oct 02, 2009
1.168
1.275
1.160
1.239
209,569
+0.06(+4.65%)
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
.