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
)
14.30
+0.08 (+0.56%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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 (%)
Jun 30, 2010
1.631
1.632
1.593
1.593
210,292
-0.02(-1.19%)
Jun 29, 2010
1.568
1.623
1.568
1.612
452,492
-0.04(-2.32%)
Jun 25, 2010
1.612
1.650
1.598
1.650
472,228
+0.05(+3.25%)
Jun 24, 2010
1.582
1.609
1.582
1.598
147,857
+0.00(+0.00%)
Jun 23, 2010
1.584
1.612
1.571
1.598
181,199
+0.01(+0.86%)
Jun 22, 2010
1.609
1.634
1.584
1.584
146,271
-0.01(-0.69%)
Jun 21, 2010
1.653
1.653
1.562
1.595
184,004
-0.01(-0.85%)
Jun 18, 2010
1.557
1.617
1.557
1.609
545,942
+0.07(+4.25%)
Jun 17, 2010
1.552
1.581
1.459
1.543
394,809
+0.01(+0.53%)
Jun 16, 2010
1.543
1.562
1.516
1.535
85,466
-0.02(-1.57%)
Jun 15, 2010
1.492
1.570
1.448
1.560
372,556
+0.08(+5.70%)
Jun 14, 2010
1.465
1.492
1.454
1.476
212,459
+0.03(+2.26%)
Jun 11, 2010
1.405
1.443
1.378
1.443
350,494
+0.02(+1.72%)
Jun 10, 2010
1.427
1.448
1.397
1.419
169,188
+0.03(+1.95%)
Jun 09, 2010
1.435
1.448
1.375
1.391
193,579
-0.03(-1.91%)
Jun 08, 2010
1.432
1.451
1.408
1.419
230,240
+0.00(+0.19%)
Jun 07, 2010
1.438
1.473
1.416
1.416
166,865
-0.02(-1.14%)
Jun 04, 2010
1.451
1.497
1.432
1.432
411,506
-0.07(-4.69%)
Jun 03, 2010
1.519
1.533
1.451
1.503
271,436
-0.01(-0.54%)
Jun 02, 2010
1.438
1.532
1.438
1.511
206,309
+0.09(+6.71%)
Jun 01, 2010
1.462
1.546
1.416
1.416
286,979
-0.04(-2.43%)
May 28, 2010
1.535
1.554
1.438
1.451
335,891
-0.08(-5.48%)
May 27, 2010
1.495
1.535
1.495
1.535
245,201
+0.09(+6.39%)
May 26, 2010
1.481
1.541
1.443
1.443
325,450
-0.02(-1.66%)
May 25, 2010
1.394
1.486
1.378
1.467
272,018
+0.05(+3.24%)
May 24, 2010
1.478
1.511
1.410
1.421
184,620
-0.05(-3.68%)
May 21, 2010
1.424
1.497
1.413
1.476
467,559
+0.02(+1.68%)
May 20, 2010
1.465
1.516
1.443
1.451
297,040
-0.08(-5.31%)
May 19, 2010
1.543
1.560
1.524
1.533
152,063
-0.02(-1.57%)
May 18, 2010
1.589
1.598
1.543
1.557
161,025
-0.02(-1.37%)
May 17, 2010
1.606
1.606
1.557
1.579
155,959
-0.01(-0.85%)
May 14, 2010
1.619
1.624
1.522
1.592
240,015
-0.04(-2.48%)
May 13, 2010
1.646
1.654
1.622
1.633
165,087
-0.02(-0.98%)
May 12, 2010
1.584
1.651
1.560
1.649
320,879
+0.06(+4.08%)
May 11, 2010
1.576
1.606
1.525
1.584
164,719
+0.01(+0.86%)
May 10, 2010
1.538
1.571
1.506
1.571
319,776
+0.13(+8.97%)
May 07, 2010
1.538
1.562
1.441
1.441
302,727
-0.12(-7.60%)
May 06, 2010
1.657
1.708
1.406
1.560
278,795
-0.12(-7.06%)
May 05, 2010
1.729
1.732
1.673
1.678
207,609
-0.03(-1.73%)
May 04, 2010
1.746
1.746
1.684
1.708
240,665
-0.07(-3.94%)
May 03, 2010
1.762
1.778
1.724
1.778
151,630
+0.02(+1.38%)
Apr 30, 2010
1.783
1.783
1.729
1.754
347,090
-0.02(-1.21%)
Apr 29, 2010
1.767
1.797
1.724
1.775
351,303
+0.02(+1.23%)
Apr 28, 2010
1.724
1.775
1.724
1.754
82,690
+0.04(+2.36%)
Apr 27, 2010
1.767
1.775
1.713
1.713
201,135
-0.06(-3.34%)
Apr 26, 2010
1.759
1.786
1.759
1.773
161,790
+0.02(+0.92%)
Apr 23, 2010
1.754
1.770
1.727
1.756
127,621
-0.01(-0.46%)
Apr 22, 2010
1.748
1.773
1.713
1.765
203,496
-0.01(-0.30%)
Apr 21, 2010
1.765
1.773
1.740
1.770
157,009
+0.00(+0.15%)
Apr 20, 2010
1.808
1.813
1.754
1.767
257,440
-0.03(-1.65%)
Apr 19, 2010
1.805
1.821
1.773
1.797
118,837
-0.02(-1.32%)
Apr 16, 2010
1.834
1.840
1.770
1.821
266,560
-0.02(-0.87%)
Apr 15, 2010
1.837
1.845
1.797
1.837
246,227
-0.01(-0.44%)
Apr 14, 2010
1.735
1.850
1.733
1.845
387,090
+0.12(+6.82%)
Apr 13, 2010
1.642
1.727
1.642
1.727
284,392
+0.09(+5.22%)
Apr 12, 2010
1.636
1.650
1.600
1.642
274,406
+0.02(+1.32%)
Apr 09, 2010
1.609
1.632
1.601
1.620
141,692
+0.02(+1.00%)
Apr 08, 2010
1.601
1.617
1.591
1.604
152,936
+0.00(+0.00%)
Apr 07, 2010
1.623
1.623
1.593
1.604
192,068
-0.03(-1.64%)
Apr 06, 2010
1.644
1.652
1.577
1.631
208,648
-0.01(-0.81%)
Apr 05, 2010
1.607
1.644
1.583
1.644
163,194
+0.04(+2.50%)
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
.