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 (%)
Nov 30, 2009
1.212
1.212
1.131
1.209
277,738
+0.02(+1.76%)
Nov 27, 2009
1.186
1.246
1.186
1.188
162,927
-0.02(-1.52%)
Nov 25, 2009
1.217
1.280
1.204
1.207
157,315
+0.00(+0.22%)
Nov 24, 2009
1.204
1.220
1.186
1.204
162,480
-0.00(-0.22%)
Nov 23, 2009
1.199
1.259
1.188
1.207
125,454
+0.01(+1.10%)
Nov 20, 2009
1.175
1.199
1.167
1.194
150,970
+0.01(+0.66%)
Nov 19, 2009
1.204
1.212
1.186
1.186
127,769
-0.04(-3.00%)
Nov 18, 2009
1.228
1.249
1.201
1.222
159,844
-0.01(-0.64%)
Nov 17, 2009
1.199
1.230
1.186
1.230
149,059
+0.03(+2.17%)
Nov 16, 2009
1.209
1.243
1.196
1.204
402,054
+0.01(+1.10%)
Nov 13, 2009
1.209
1.233
1.186
1.191
352,772
-0.01(-0.65%)
Nov 12, 2009
1.272
1.285
1.196
1.199
306,341
-0.07(-5.76%)
Nov 11, 2009
1.317
1.335
1.256
1.272
140,414
-0.02(-1.62%)
Nov 10, 2009
1.327
1.359
1.288
1.293
117,626
-0.04(-3.33%)
Nov 09, 2009
1.296
1.345
1.296
1.338
189,917
+0.04(+3.23%)
Nov 06, 2009
1.296
1.325
1.283
1.296
89,104
-0.02(-1.79%)
Nov 05, 2009
1.288
1.330
1.272
1.319
146,981
+0.05(+3.92%)
Nov 04, 2009
1.293
1.335
1.270
1.270
277,845
-0.04(-2.81%)
Nov 03, 2009
1.309
1.311
1.283
1.306
166,495
-0.01(-0.99%)
Nov 02, 2009
1.330
1.332
1.277
1.319
259,038
-0.00(-0.20%)
Oct 30, 2009
1.325
1.327
1.298
1.322
371,278
+0.00(+0.20%)
Oct 29, 2009
1.317
1.332
1.296
1.319
171,775
+0.02(+1.82%)
Oct 28, 2009
1.296
1.317
1.283
1.296
294,463
-0.01(-0.60%)
Oct 27, 2009
1.306
1.359
1.298
1.304
204,175
+0.01(+0.81%)
Oct 26, 2009
1.285
1.301
1.262
1.293
262,682
+0.01(+0.41%)
Oct 23, 2009
1.301
1.327
1.262
1.288
231,215
-0.03(-2.19%)
Oct 22, 2009
1.277
1.327
1.264
1.317
222,512
+0.03(+2.44%)
Oct 21, 2009
1.246
1.309
1.246
1.285
292,186
+0.04(+3.15%)
Oct 20, 2009
1.246
1.293
1.243
1.246
152,146
-0.05(-4.23%)
Oct 19, 2009
1.322
1.343
1.293
1.301
140,689
-0.01(-0.60%)
Oct 16, 2009
1.298
1.317
1.298
1.309
145,996
-0.01(-0.40%)
Oct 15, 2009
1.317
1.324
1.296
1.314
105,856
-0.02(-1.18%)
Oct 14, 2009
1.322
1.343
1.290
1.330
197,015
+0.04(+2.83%)
Oct 13, 2009
1.325
1.345
1.288
1.293
52,643
-0.04(-3.14%)
Oct 12, 2009
1.338
1.348
1.322
1.335
86,735
+0.01(+0.59%)
Oct 09, 2009
1.322
1.330
1.259
1.327
149,946
+0.00(+0.20%)
Oct 08, 2009
1.335
1.340
1.314
1.325
282,368
+0.01(+0.40%)
Oct 07, 2009
1.296
1.319
1.244
1.319
127,765
+0.02(+1.20%)
Oct 06, 2009
1.309
1.322
1.243
1.304
136,430
+0.00(+0.00%)
Oct 05, 2009
1.267
1.306
1.243
1.304
173,929
+0.07(+5.29%)
Oct 02, 2009
1.167
1.275
1.160
1.238
209,676
+0.05(+4.65%)
Oct 01, 2009
1.264
1.290
1.183
1.183
361,253
-0.09(-6.80%)
Sep 30, 2009
1.290
1.348
1.270
1.270
305,214
+0.02(+1.46%)
Sep 29, 2009
1.359
1.372
1.251
1.251
1,893,112
-0.11(-8.08%)
Sep 28, 2009
1.377
1.385
1.322
1.361
211,758
-0.01(-0.38%)
Sep 25, 2009
1.348
1.387
1.340
1.366
206,589
+0.02(+1.16%)
Sep 24, 2009
1.340
1.385
1.335
1.351
172,512
+0.02(+1.57%)
Sep 23, 2009
1.343
1.348
1.322
1.330
196,484
-0.01(-0.97%)
Sep 22, 2009
1.356
1.374
1.330
1.343
130,160
+0.01(+0.59%)
Sep 21, 2009
1.322
1.348
1.322
1.335
80,990
-0.01(-0.97%)
Sep 18, 2009
1.364
1.364
1.314
1.348
347,363
-0.02(-1.72%)
Sep 17, 2009
1.322
1.372
1.322
1.372
187,545
+0.04(+2.74%)
Sep 16, 2009
1.296
1.335
1.283
1.335
224,319
+0.05(+3.87%)
Sep 15, 2009
1.259
1.285
1.251
1.285
156,845
+0.03(+2.29%)
Sep 14, 2009
1.243
1.285
1.243
1.256
115,215
+0.00(+0.00%)
Sep 11, 2009
1.272
1.275
1.230
1.256
235,524
-0.01(-0.62%)
Sep 10, 2009
1.277
1.277
1.243
1.264
97,722
-0.02(-1.63%)
Sep 09, 2009
1.259
1.374
1.243
1.285
164,467
+0.02(+1.66%)
Sep 08, 2009
1.335
1.335
1.249
1.264
167,378
-0.06(-4.36%)
Sep 04, 2009
1.306
1.332
1.306
1.322
133,098
+0.01(+0.60%)
Sep 03, 2009
1.272
1.314
1.272
1.314
98,261
+0.05(+3.72%)
Sep 02, 2009
1.243
1.293
1.196
1.267
108,385
+0.01(+0.83%)
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
.