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 (%)
Apr 30, 2009
1.013
1.018
0.9474
0.9474
554,995
-0.05(-4.96%)
Apr 29, 2009
1.007
1.007
0.9526
0.9969
180,727
+0.00(+0.00%)
Apr 28, 2009
0.9318
1.002
0.9032
0.9969
253,965
+0.05(+5.80%)
Apr 27, 2009
1.018
1.070
0.9396
0.9422
241,794
-0.10(-9.95%)
Apr 24, 2009
0.9631
1.046
0.9370
1.046
232,620
+0.09(+9.84%)
Apr 23, 2009
1.023
1.046
0.9032
0.9526
415,983
-0.07(-6.87%)
Apr 22, 2009
1.018
1.072
1.013
1.023
178,821
-0.02(-2.24%)
Apr 21, 2009
0.9761
1.088
0.9761
1.046
192,768
+0.07(+6.91%)
Apr 20, 2009
1.046
1.062
0.9787
0.9787
296,200
-0.11(-9.83%)
Apr 17, 2009
1.208
1.208
1.031
1.085
654,585
-0.12(-10.32%)
Apr 16, 2009
1.135
1.249
1.088
1.210
421,143
+0.05(+4.73%)
Apr 15, 2009
1.062
1.158
1.005
1.156
124,627
+0.08(+7.25%)
Apr 14, 2009
1.184
1.184
1.028
1.078
230,534
-0.14(-11.54%)
Apr 13, 2009
1.190
1.236
1.163
1.218
208,980
+0.00(+0.21%)
Apr 09, 2009
1.190
1.236
1.119
1.216
376,046
+0.07(+5.90%)
Apr 08, 2009
1.041
1.171
1.041
1.148
172,578
+0.12(+11.93%)
Apr 07, 2009
1.033
1.078
1.002
1.026
205,300
-0.04(-3.43%)
Apr 06, 2009
1.148
1.148
1.028
1.062
242,874
-0.09(-7.48%)
Apr 03, 2009
1.187
1.187
1.104
1.148
155,593
-0.04(-3.29%)
Apr 02, 2009
1.143
1.252
1.143
1.187
420,463
+0.08(+6.79%)
Apr 01, 2009
0.9553
1.111
0.9526
1.111
229,523
+0.12(+11.78%)
Mar 31, 2009
0.9422
1.039
0.9292
0.9943
293,387
+0.11(+13.02%)
Mar 30, 2009
0.9891
0.9891
0.8225
0.8798
469,105
-0.30(-25.71%)
Mar 26, 2009
1.132
1.184
1.104
1.184
252,798
+0.07(+6.56%)
Mar 25, 2009
1.101
1.130
1.033
1.111
235,993
+0.04(+3.39%)
Mar 24, 2009
1.156
1.184
1.072
1.075
154,368
-0.11(-9.23%)
Mar 23, 2009
1.109
1.197
1.015
1.184
311,944
+0.17(+16.97%)
Mar 20, 2009
1.171
1.221
0.9813
1.013
401,595
-0.15(-12.58%)
Mar 19, 2009
1.236
1.273
1.156
1.158
242,931
-0.06(-4.71%)
Mar 18, 2009
1.098
1.216
1.093
1.216
237,234
+0.11(+10.14%)
Mar 17, 2009
1.033
1.111
1.033
1.104
134,751
+0.07(+6.53%)
Mar 16, 2009
1.023
1.080
1.010
1.036
243,554
+0.03(+3.11%)
Mar 13, 2009
0.9943
1.026
0.9533
1.005
201,996
+0.02(+1.85%)
Mar 12, 2009
0.6559
1.039
0.6507
0.9865
417,301
+0.33(+49.80%)
Mar 11, 2009
0.7002
0.7288
0.6533
0.6585
126,014
-0.04(-6.30%)
Mar 10, 2009
0.5882
0.7132
0.5882
0.7028
383,081
+0.08(+12.50%)
Mar 09, 2009
0.6325
0.7210
0.6039
0.6247
292,995
-0.01(-2.04%)
Mar 06, 2009
0.7470
0.7965
0.5882
0.6377
547,761
-0.12(-16.10%)
Mar 05, 2009
0.7991
0.8017
0.7496
0.7600
254,015
-0.07(-8.75%)
Mar 04, 2009
0.8277
0.8433
0.7470
0.8329
243,823
-0.12(-12.57%)
Mar 02, 2009
1.005
1.143
0.9370
0.9526
324,150
-0.10(-9.41%)
Feb 27, 2009
1.059
1.137
0.9292
1.052
332,002
+0.13(+13.80%)
Feb 26, 2009
0.8668
1.002
0.8668
0.9240
191,131
+0.07(+8.23%)
Feb 25, 2009
0.8069
0.8850
0.7678
0.8537
218,750
+0.04(+5.13%)
Feb 24, 2009
0.7600
1.041
0.7340
0.8121
376,788
+0.07(+8.71%)
Feb 23, 2009
0.9318
0.9318
0.7366
0.7470
282,411
-0.17(-18.70%)
Feb 20, 2009
0.9553
0.9605
0.9136
0.9188
324,668
-0.04(-4.34%)
Feb 19, 2009
1.010
1.041
0.9605
0.9605
126,107
-0.03(-3.40%)
Feb 18, 2009
1.041
1.091
0.9839
0.9943
141,578
-0.03(-2.55%)
Feb 17, 2009
1.062
1.067
1.007
1.020
266,536
-0.04(-3.69%)
Feb 13, 2009
1.041
1.104
0.9969
1.059
214,494
+0.01(+0.74%)
Feb 12, 2009
1.007
1.122
1.007
1.052
149,504
-0.04(-4.04%)
Feb 11, 2009
1.127
1.148
1.072
1.096
117,166
-0.01(-0.94%)
Feb 10, 2009
1.268
1.273
1.106
1.106
346,513
-0.17(-13.27%)
Feb 09, 2009
1.296
1.314
1.252
1.275
158,067
-0.04(-2.78%)
Feb 06, 2009
1.286
1.367
1.229
1.312
192,871
+0.03(+2.44%)
Feb 05, 2009
1.122
1.304
1.122
1.281
293,399
+0.13(+11.31%)
Feb 04, 2009
1.497
1.507
1.150
1.150
358,977
-0.35(-23.26%)
Feb 03, 2009
1.460
1.499
1.335
1.499
181,338
+0.05(+3.41%)
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
.