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 (%)
Jan 29, 2010
1.270
1.288
1.251
1.259
282,207
+0.00(+0.21%)
Jan 28, 2010
1.296
1.296
1.251
1.256
144,011
-0.03(-2.66%)
Jan 27, 2010
1.243
1.304
1.243
1.291
115,557
+0.04(+3.16%)
Jan 26, 2010
1.264
1.275
1.243
1.251
210,485
-0.02(-1.46%)
Jan 25, 2010
1.293
1.293
1.243
1.270
157,298
-0.01(-0.41%)
Jan 22, 2010
1.254
1.291
1.254
1.275
198,899
+0.02(+1.68%)
Jan 21, 2010
1.296
1.304
1.243
1.254
231,096
-0.04(-3.26%)
Jan 20, 2010
1.285
1.301
1.272
1.296
122,892
-0.01(-0.61%)
Jan 19, 2010
1.280
1.304
1.277
1.304
216,218
+0.03(+2.70%)
Jan 15, 2010
1.301
1.270
1.270
1.270
254,431
-0.03(-2.22%)
Jan 14, 2010
1.272
1.306
1.270
1.298
115,957
+0.02(+1.43%)
Jan 13, 2010
1.270
1.283
1.262
1.280
121,886
+0.02(+1.24%)
Jan 12, 2010
1.246
1.277
1.246
1.264
106,242
+0.01(+0.42%)
Jan 11, 2010
1.280
1.288
1.256
1.259
212,010
-0.01(-0.82%)
Jan 08, 2010
1.277
1.285
1.249
1.270
194,200
-0.01(-0.82%)
Jan 07, 2010
1.246
1.283
1.246
1.280
163,840
+0.03(+2.73%)
Jan 06, 2010
1.249
1.293
1.230
1.246
135,337
-0.00(-0.21%)
Jan 05, 2010
1.254
1.264
1.243
1.249
210,390
-0.02(-1.24%)
Jan 04, 2010
1.220
1.264
1.207
1.264
355,584
+0.07(+5.92%)
Dec 31, 2009
1.217
1.194
1.194
1.194
243,352
-0.02(-1.94%)
Dec 30, 2009
1.186
1.217
1.167
1.217
239,722
+0.03(+2.65%)
Dec 29, 2009
1.196
1.196
1.157
1.186
158,186
-0.01(-0.66%)
Dec 28, 2009
1.188
1.217
1.170
1.194
224,510
+0.01(+0.88%)
Dec 24, 2009
1.199
1.217
1.178
1.183
100,966
-0.01(-0.88%)
Dec 23, 2009
1.181
1.204
1.165
1.194
183,029
+0.03(+2.24%)
Dec 22, 2009
1.199
1.199
1.157
1.167
336,643
-0.03(-2.19%)
Dec 21, 2009
1.228
1.228
1.184
1.194
210,914
-0.03(-2.56%)
Dec 18, 2009
1.199
1.225
1.191
1.225
824,941
+0.03(+2.86%)
Dec 17, 2009
1.181
1.222
1.181
1.191
165,288
-0.01(-0.65%)
Dec 16, 2009
1.196
1.207
1.178
1.199
273,414
+0.02(+1.78%)
Dec 15, 2009
1.188
1.222
1.178
1.178
273,410
-0.02(-1.75%)
Dec 14, 2009
1.188
1.204
1.178
1.199
159,993
+0.01(+0.88%)
Dec 11, 2009
1.186
1.191
1.178
1.188
108,564
+0.01(+0.89%)
Dec 10, 2009
1.196
1.196
1.178
1.178
134,206
-0.01(-1.10%)
Dec 09, 2009
1.160
1.199
1.160
1.191
114,478
+0.04(+3.17%)
Dec 08, 2009
1.188
1.204
1.152
1.154
181,532
-0.04(-3.71%)
Dec 07, 2009
1.201
1.225
1.178
1.199
118,818
-0.00(-0.22%)
Dec 04, 2009
1.183
1.212
1.157
1.201
140,009
+0.05(+4.08%)
Dec 03, 2009
1.225
1.225
1.141
1.154
309,328
-0.06(-5.16%)
Dec 02, 2009
1.186
1.225
1.183
1.217
185,257
+0.02(+1.53%)
Dec 01, 2009
1.222
1.225
1.178
1.199
201,707
-0.01(-0.87%)
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%)
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
.