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
)
14.12
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
May 28, 2010
1.527
1.546
1.430
1.444
337,620
-0.08(-5.48%)
May 27, 2010
1.487
1.527
1.487
1.527
246,463
+0.09(+6.39%)
May 26, 2010
1.473
1.533
1.436
1.436
327,126
-0.02(-1.66%)
May 25, 2010
1.387
1.479
1.371
1.460
273,419
+0.05(+3.24%)
May 24, 2010
1.471
1.503
1.403
1.414
185,571
-0.05(-3.68%)
May 21, 2010
1.417
1.490
1.405
1.468
469,967
+0.02(+1.68%)
May 20, 2010
1.457
1.508
1.436
1.444
298,570
-0.08(-5.31%)
May 19, 2010
1.535
1.552
1.517
1.525
152,846
-0.02(-1.57%)
May 18, 2010
1.581
1.589
1.535
1.549
161,854
-0.02(-1.37%)
May 17, 2010
1.597
1.597
1.549
1.571
156,762
-0.01(-0.85%)
May 14, 2010
1.611
1.616
1.514
1.584
241,251
-0.04(-2.48%)
May 13, 2010
1.638
1.646
1.613
1.624
165,937
-0.02(-0.98%)
May 12, 2010
1.576
1.643
1.552
1.640
322,531
+0.06(+4.08%)
May 11, 2010
1.568
1.597
1.517
1.576
165,567
+0.01(+0.86%)
May 10, 2010
1.530
1.562
1.498
1.562
321,423
+0.13(+8.97%)
May 07, 2010
1.530
1.554
1.434
1.434
304,285
-0.12(-7.60%)
May 06, 2010
1.648
1.699
1.399
1.552
280,231
-0.12(-7.06%)
May 05, 2010
1.721
1.723
1.664
1.670
208,677
-0.03(-1.73%)
May 04, 2010
1.737
1.737
1.675
1.699
241,904
-0.07(-3.94%)
May 03, 2010
1.753
1.769
1.715
1.769
152,411
+0.02(+1.38%)
Apr 30, 2010
1.774
1.774
1.721
1.745
348,877
-0.02(-1.21%)
Apr 29, 2010
1.758
1.788
1.715
1.766
353,112
+0.02(+1.23%)
Apr 28, 2010
1.715
1.766
1.715
1.745
83,115
+0.04(+2.36%)
Apr 27, 2010
1.758
1.766
1.705
1.705
202,170
-0.06(-3.34%)
Apr 26, 2010
1.750
1.777
1.750
1.764
162,623
+0.02(+0.92%)
Apr 23, 2010
1.745
1.761
1.718
1.747
128,278
-0.01(-0.46%)
Apr 22, 2010
1.739
1.764
1.705
1.755
204,543
-0.01(-0.30%)
Apr 21, 2010
1.755
1.764
1.731
1.761
157,818
+0.00(+0.15%)
Apr 20, 2010
1.798
1.804
1.745
1.758
258,765
-0.03(-1.65%)
Apr 19, 2010
1.796
1.812
1.764
1.788
119,449
-0.02(-1.32%)
Apr 16, 2010
1.825
1.830
1.761
1.812
267,933
-0.02(-0.87%)
Apr 15, 2010
1.828
1.836
1.788
1.828
247,495
-0.01(-0.44%)
Apr 14, 2010
1.726
1.841
1.724
1.836
389,083
+0.12(+6.82%)
Apr 13, 2010
1.633
1.718
1.633
1.718
285,856
+0.09(+5.22%)
Apr 12, 2010
1.628
1.641
1.591
1.633
275,819
+0.02(+1.32%)
Apr 09, 2010
1.601
1.624
1.593
1.612
142,421
+0.02(+1.00%)
Apr 08, 2010
1.593
1.609
1.583
1.596
153,723
+0.00(+0.00%)
Apr 07, 2010
1.614
1.614
1.585
1.596
193,057
-0.03(-1.64%)
Apr 06, 2010
1.636
1.644
1.569
1.622
209,722
-0.01(-0.81%)
Apr 05, 2010
1.598
1.636
1.575
1.636
164,034
+0.04(+2.50%)
Apr 01, 2010
1.601
1.596
1.596
1.596
368,224
+0.00(+0.17%)
Mar 31, 2010
1.622
1.644
1.583
1.593
186,150
-0.04(-2.29%)
Mar 30, 2010
1.590
1.636
1.588
1.630
222,207
+0.04(+2.68%)
Mar 29, 2010
1.569
1.609
1.569
1.588
91,211
+0.02(+1.36%)
Mar 26, 2010
1.601
1.604
1.532
1.567
210,109
-0.03(-2.00%)
Mar 25, 2010
1.604
1.646
1.593
1.598
193,946
-0.01(-0.33%)
Mar 24, 2010
1.622
1.630
1.601
1.604
928,234
-0.03(-1.63%)
Mar 23, 2010
1.614
1.640
1.612
1.630
191,056
+0.01(+0.66%)
Mar 22, 2010
1.606
1.620
1.548
1.620
231,208
-0.00(-0.16%)
Mar 19, 2010
1.652
1.665
1.583
1.622
348,563
-0.02(-1.14%)
Mar 18, 2010
1.636
1.670
1.615
1.641
191,605
-0.01(-0.48%)
Mar 17, 2010
1.625
1.660
1.596
1.649
186,989
+0.03(+1.80%)
Mar 16, 2010
1.588
1.620
1.588
1.620
228,232
+0.03(+2.00%)
Mar 15, 2010
1.572
1.636
1.519
1.588
598,573
+0.06(+3.99%)
Mar 12, 2010
1.533
1.548
1.522
1.527
208,583
+0.01(+0.52%)
Mar 11, 2010
1.514
1.530
1.485
1.519
170,842
-0.01(-0.52%)
Mar 10, 2010
1.517
1.530
1.509
1.527
77,292
+0.00(+0.00%)
Mar 09, 2010
1.501
1.527
1.488
1.527
156,372
+0.02(+1.41%)
Mar 08, 2010
1.480
1.506
1.480
1.506
174,676
+0.03(+1.97%)
Mar 05, 2010
1.435
1.480
1.429
1.477
196,808
+0.05(+3.72%)
Mar 04, 2010
1.456
1.456
1.384
1.424
134,921
-0.03(-2.18%)
Mar 03, 2010
1.480
1.482
1.429
1.456
240,949
-0.01(-0.90%)
Mar 02, 2010
1.461
1.535
1.432
1.469
239,759
+0.02(+1.09%)
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
.