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 (%)
Feb 26, 2010
1.402
1.453
1.399
1.429
323,798
+0.03(+2.48%)
Feb 25, 2010
1.341
1.402
1.341
1.394
172,241
+0.02(+1.75%)
Feb 24, 2010
1.317
1.370
1.317
1.370
243,218
+0.06(+4.46%)
Feb 23, 2010
1.338
1.354
1.307
1.312
222,249
-0.03(-1.99%)
Feb 22, 2010
1.353
1.353
1.320
1.338
153,756
-0.01(-0.40%)
Feb 19, 2010
1.354
1.354
1.304
1.344
297,018
-0.01(-0.98%)
Feb 18, 2010
1.336
1.357
1.322
1.357
173,361
+0.03(+2.20%)
Feb 17, 2010
1.304
1.330
1.290
1.328
356,013
-0.02(-1.19%)
Feb 16, 2010
1.352
1.357
1.320
1.344
238,159
+0.02(+1.41%)
Feb 12, 2010
1.296
1.325
1.325
1.325
173,147
+0.01(+0.60%)
Feb 11, 2010
1.296
1.320
1.288
1.317
121,025
+0.01(+0.81%)
Feb 10, 2010
1.304
1.317
1.285
1.306
142,784
+0.00(+0.00%)
Feb 09, 2010
1.317
1.320
1.254
1.306
136,710
+0.01(+0.61%)
Feb 08, 2010
1.304
1.320
1.267
1.299
246,077
+0.00(+0.00%)
Feb 05, 2010
1.219
1.304
1.211
1.299
327,907
+0.08(+6.72%)
Feb 04, 2010
1.233
1.248
1.214
1.217
194,644
-0.03(-2.33%)
Feb 03, 2010
1.233
1.259
1.233
1.246
126,113
+0.01(+0.64%)
Feb 02, 2010
1.230
1.246
1.219
1.238
303,473
+0.01(+0.43%)
Feb 01, 2010
1.267
1.277
1.227
1.233
237,749
-0.03(-2.10%)
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%)
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
.