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
)
14.02
-0.04 (-0.28%)
Streaming Delayed Price
Updated: 9:53 AM EDT, May 22, 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 (%)
Feb 26, 2010
1.394
1.444
1.392
1.421
325,632
+0.03(+2.48%)
Feb 25, 2010
1.333
1.394
1.333
1.386
173,216
+0.02(+1.75%)
Feb 24, 2010
1.310
1.362
1.310
1.362
244,595
+0.06(+4.46%)
Feb 23, 2010
1.331
1.347
1.300
1.304
223,507
-0.03(-1.99%)
Feb 22, 2010
1.345
1.345
1.312
1.331
154,626
-0.01(-0.40%)
Feb 19, 2010
1.347
1.347
1.296
1.336
298,700
-0.01(-0.98%)
Feb 18, 2010
1.328
1.349
1.315
1.349
174,342
+0.03(+2.20%)
Feb 17, 2010
1.296
1.323
1.283
1.320
358,029
-0.02(-1.19%)
Feb 16, 2010
1.344
1.349
1.312
1.336
239,507
+0.02(+1.40%)
Feb 12, 2010
1.289
1.318
1.318
1.318
174,127
+0.01(+0.60%)
Feb 11, 2010
1.289
1.312
1.281
1.310
121,710
+0.01(+0.81%)
Feb 10, 2010
1.297
1.310
1.278
1.299
143,592
+0.00(+0.00%)
Feb 09, 2010
1.310
1.312
1.247
1.299
137,484
+0.01(+0.61%)
Feb 08, 2010
1.297
1.312
1.260
1.291
247,470
+0.00(+0.00%)
Feb 05, 2010
1.213
1.297
1.205
1.291
329,764
+0.08(+6.72%)
Feb 04, 2010
1.226
1.241
1.207
1.210
195,746
-0.03(-2.33%)
Feb 03, 2010
1.226
1.252
1.226
1.239
126,827
+0.01(+0.64%)
Feb 02, 2010
1.223
1.239
1.213
1.231
305,191
+0.01(+0.43%)
Feb 01, 2010
1.260
1.270
1.220
1.226
239,095
-0.03(-2.10%)
Jan 29, 2010
1.262
1.281
1.244
1.252
283,805
+0.00(+0.21%)
Jan 28, 2010
1.289
1.289
1.244
1.249
144,826
-0.03(-2.66%)
Jan 27, 2010
1.236
1.297
1.236
1.283
116,212
+0.04(+3.16%)
Jan 26, 2010
1.257
1.268
1.236
1.244
211,677
-0.02(-1.46%)
Jan 25, 2010
1.286
1.286
1.236
1.262
158,189
-0.01(-0.41%)
Jan 22, 2010
1.247
1.283
1.247
1.268
200,025
+0.02(+1.68%)
Jan 21, 2010
1.289
1.297
1.236
1.247
232,405
-0.04(-3.26%)
Jan 20, 2010
1.278
1.294
1.265
1.289
123,588
-0.01(-0.61%)
Jan 19, 2010
1.273
1.297
1.270
1.297
217,442
+0.03(+2.70%)
Jan 15, 2010
1.294
1.262
1.262
1.262
255,871
-0.03(-2.22%)
Jan 14, 2010
1.265
1.299
1.262
1.291
116,613
+0.02(+1.43%)
Jan 13, 2010
1.262
1.275
1.255
1.273
122,576
+0.02(+1.24%)
Jan 12, 2010
1.239
1.270
1.239
1.257
106,843
+0.01(+0.42%)
Jan 11, 2010
1.273
1.281
1.249
1.252
213,210
-0.01(-0.82%)
Jan 08, 2010
1.270
1.278
1.242
1.262
195,299
-0.01(-0.82%)
Jan 07, 2010
1.239
1.275
1.239
1.273
164,768
+0.03(+2.73%)
Jan 06, 2010
1.242
1.286
1.223
1.239
136,103
-0.00(-0.21%)
Jan 05, 2010
1.247
1.257
1.236
1.242
211,581
-0.02(-1.24%)
Jan 04, 2010
1.213
1.257
1.200
1.257
357,597
+0.07(+5.92%)
Dec 31, 2009
1.210
1.187
1.187
1.187
244,729
-0.02(-1.94%)
Dec 30, 2009
1.179
1.210
1.161
1.210
241,080
+0.03(+2.65%)
Dec 29, 2009
1.190
1.190
1.150
1.179
159,082
-0.01(-0.66%)
Dec 28, 2009
1.182
1.210
1.164
1.187
225,781
+0.01(+0.88%)
Dec 24, 2009
1.192
1.210
1.171
1.177
101,537
-0.01(-0.88%)
Dec 23, 2009
1.174
1.197
1.158
1.187
184,066
+0.03(+2.24%)
Dec 22, 2009
1.192
1.192
1.150
1.161
338,549
-0.03(-2.19%)
Dec 21, 2009
1.221
1.221
1.178
1.187
212,108
-0.03(-2.56%)
Dec 18, 2009
1.192
1.218
1.184
1.218
829,611
+0.03(+2.86%)
Dec 17, 2009
1.174
1.216
1.174
1.184
166,224
-0.01(-0.65%)
Dec 16, 2009
1.190
1.200
1.171
1.192
274,962
+0.02(+1.78%)
Dec 15, 2009
1.182
1.216
1.171
1.171
274,958
-0.02(-1.75%)
Dec 14, 2009
1.182
1.197
1.171
1.192
160,899
+0.01(+0.88%)
Dec 11, 2009
1.179
1.184
1.171
1.182
109,179
+0.01(+0.89%)
Dec 10, 2009
1.190
1.190
1.171
1.171
134,966
-0.01(-1.10%)
Dec 09, 2009
1.153
1.192
1.153
1.184
115,126
+0.04(+3.17%)
Dec 08, 2009
1.182
1.197
1.145
1.148
182,560
-0.04(-3.71%)
Dec 07, 2009
1.195
1.218
1.171
1.192
119,491
-0.00(-0.22%)
Dec 04, 2009
1.177
1.205
1.150
1.195
140,802
+0.05(+4.08%)
Dec 03, 2009
1.218
1.218
1.135
1.148
311,079
-0.06(-5.16%)
Dec 02, 2009
1.179
1.218
1.177
1.210
186,305
+0.02(+1.53%)
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
.