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
)
14.17
+0.05 (+0.35%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 20, 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 (%)
Nov 30, 2010
2.198
2.209
2.167
2.175
173,940
-0.02(-1.02%)
Nov 29, 2010
2.178
2.209
2.128
2.198
138,289
+0.01(+0.51%)
Nov 26, 2010
2.184
2.212
2.157
2.187
129,441
-0.03(-1.14%)
Nov 24, 2010
2.187
2.212
2.212
2.212
169,800
+0.06(+2.73%)
Nov 23, 2010
2.181
2.195
2.147
2.153
79,188
-0.06(-2.53%)
Nov 22, 2010
2.164
2.212
2.131
2.209
165,550
+0.04(+1.94%)
Nov 19, 2010
2.156
2.175
2.133
2.167
163,021
+0.01(+0.65%)
Nov 18, 2010
2.131
2.159
2.117
2.153
174,847
+0.05(+2.40%)
Nov 17, 2010
2.097
2.114
2.086
2.103
107,528
+0.03(+1.21%)
Nov 16, 2010
2.075
2.111
2.055
2.077
209,306
-0.02(-1.06%)
Nov 15, 2010
2.114
2.125
2.094
2.100
88,026
+0.01(+0.40%)
Nov 12, 2010
2.061
2.127
2.061
2.091
245,318
+0.00(+0.13%)
Nov 11, 2010
2.063
2.112
2.061
2.088
175,093
+0.01(+0.27%)
Nov 10, 2010
2.091
2.119
2.036
2.083
216,819
-0.01(-0.27%)
Nov 09, 2010
2.102
2.116
2.077
2.088
199,793
-0.02(-0.79%)
Nov 08, 2010
2.102
2.126
2.088
2.105
140,938
-0.02(-0.92%)
Nov 05, 2010
2.153
2.228
2.111
2.125
196,281
-0.03(-1.17%)
Nov 04, 2010
2.072
2.155
2.072
2.150
353,764
+0.09(+4.47%)
Nov 03, 2010
2.055
2.069
2.049
2.058
400,643
-0.01(-0.40%)
Nov 02, 2010
2.055
2.066
2.030
2.066
224,332
+0.04(+2.06%)
Nov 01, 2010
2.033
2.047
2.005
2.024
237,917
-0.00(-0.14%)
Oct 29, 2010
2.016
2.045
1.991
2.027
155,216
+0.01(+0.41%)
Oct 28, 2010
2.041
2.041
1.985
2.019
136,384
-0.01(-0.41%)
Oct 27, 2010
2.030
2.069
1.994
2.027
194,367
-0.02(-0.82%)
Oct 25, 2010
2.061
2.072
2.010
2.044
96,882
-0.01(-0.27%)
Oct 22, 2010
2.027
2.080
2.022
2.049
148,145
+0.03(+1.24%)
Oct 21, 2010
2.010
2.080
1.977
2.024
370,689
+0.02(+0.83%)
Oct 20, 2010
1.983
2.055
1.983
2.008
235,698
+0.03(+1.55%)
Oct 19, 2010
2.010
2.052
1.963
1.977
279,305
-0.07(-3.27%)
Oct 18, 2010
2.036
2.066
1.991
2.044
223,344
+0.02(+0.96%)
Oct 15, 2010
2.016
2.066
1.986
2.025
379,801
+0.04(+1.95%)
Oct 14, 2010
1.975
1.991
1.928
1.986
212,292
+0.00(+0.14%)
Oct 13, 2010
1.969
1.994
1.928
1.983
376,230
+0.03(+1.56%)
Oct 12, 2010
1.975
1.986
1.917
1.953
331,435
-0.03(-1.54%)
Oct 11, 2010
1.994
1.997
1.975
1.983
204,926
-0.01(-0.56%)
Oct 08, 2010
1.919
2.011
1.911
1.994
281,585
+0.08(+4.20%)
Oct 07, 2010
1.922
1.961
1.911
1.914
338,804
+0.01(+0.58%)
Oct 06, 2010
1.872
1.922
1.867
1.903
251,782
+0.02(+1.03%)
Oct 05, 2010
1.847
1.889
1.800
1.883
584,305
+0.05(+2.87%)
Oct 04, 2010
1.883
1.922
1.800
1.831
373,948
-0.08(-4.06%)
Oct 01, 2010
1.869
1.922
1.833
1.908
308,283
+0.05(+2.84%)
Sep 30, 2010
1.897
1.911
1.856
1.856
272,046
-0.02(-1.03%)
Sep 29, 2010
1.869
1.903
1.847
1.875
227,164
-0.01(-0.59%)
Sep 28, 2010
1.872
1.903
1.858
1.886
264,720
+0.01(+0.59%)
Sep 27, 2010
1.856
1.908
1.856
1.875
207,222
+0.01(+0.59%)
Sep 24, 2010
1.792
1.864
1.792
1.864
292,154
+0.10(+5.49%)
Sep 23, 2010
1.786
1.864
1.764
1.767
192,169
-0.04(-2.30%)
Sep 22, 2010
1.858
1.886
1.778
1.808
445,310
-0.07(-3.69%)
Sep 21, 2010
1.919
1.919
1.853
1.878
130,971
-0.04(-2.16%)
Sep 20, 2010
1.861
1.922
1.842
1.919
336,140
+0.07(+3.74%)
Sep 17, 2010
1.864
1.886
1.842
1.850
318,883
+0.00(+0.00%)
Sep 15, 2010
1.800
1.872
1.789
1.850
203,796
+0.04(+1.97%)
Sep 14, 2010
1.817
1.871
1.798
1.814
153,738
-0.02(-0.90%)
Sep 13, 2010
1.776
1.845
1.776
1.831
298,821
+0.08(+4.40%)
Sep 10, 2010
1.773
1.789
1.748
1.754
457,090
-0.01(-0.31%)
Sep 09, 2010
1.767
1.789
1.748
1.759
195,358
+0.02(+0.95%)
Sep 08, 2010
1.718
1.743
1.683
1.743
222,844
+0.04(+2.43%)
Sep 07, 2010
1.781
1.784
1.688
1.701
212,891
-0.08(-4.63%)
Sep 03, 2010
1.715
1.789
1.715
1.784
232,949
+0.07(+4.18%)
Sep 02, 2010
1.710
1.730
1.681
1.712
121,371
-0.01(-0.64%)
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
.