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
)
14.19
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 16, 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 (%)
Apr 29, 2011
2.197
2.240
2.171
2.226
299,934
+0.04(+1.84%)
Apr 28, 2011
2.177
2.188
2.148
2.185
135,205
+0.01(+0.40%)
Apr 27, 2011
2.185
2.191
2.177
2.177
103,525
-0.01(-0.53%)
Apr 26, 2011
2.171
2.188
2.156
2.188
223,577
+0.03(+1.47%)
Apr 25, 2011
2.185
2.197
2.142
2.156
404,248
-0.03(-1.32%)
Apr 21, 2011
2.205
2.223
2.177
2.185
225,160
-0.01(-0.46%)
Apr 20, 2011
2.197
2.197
2.165
2.195
239,645
+0.03(+1.26%)
Apr 19, 2011
2.179
2.179
2.159
2.168
164,624
+0.00(+0.07%)
Apr 18, 2011
2.141
2.184
2.141
2.167
354,827
+0.03(+1.20%)
Apr 15, 2011
2.129
2.167
2.129
2.141
347,217
+0.00(+0.00%)
Apr 14, 2011
2.087
2.158
2.084
2.141
289,336
+0.05(+2.60%)
Apr 13, 2011
2.075
2.104
2.075
2.087
449,279
+0.03(+1.25%)
Apr 12, 2011
2.092
2.127
2.058
2.061
218,503
-0.05(-2.44%)
Apr 11, 2011
2.144
2.144
2.107
2.112
165,222
-0.03(-1.47%)
Apr 08, 2011
2.144
2.149
2.101
2.144
180,130
+0.00(+0.13%)
Apr 07, 2011
2.149
2.164
2.118
2.141
149,398
+0.00(+0.13%)
Apr 06, 2011
2.172
2.172
2.135
2.138
226,399
-0.03(-1.19%)
Apr 05, 2011
2.201
2.201
2.152
2.164
209,805
-0.03(-1.56%)
Apr 04, 2011
2.187
2.218
2.169
2.198
197,140
+0.03(+1.18%)
Apr 01, 2011
2.227
2.227
2.164
2.172
252,856
-0.05(-2.06%)
Mar 31, 2011
2.218
2.218
2.204
2.218
193,334
+0.00(+0.00%)
Mar 30, 2011
2.238
2.255
2.215
2.218
192,288
-0.02(-0.77%)
Mar 29, 2011
2.227
2.264
2.209
2.235
181,036
+0.00(+0.13%)
Mar 28, 2011
2.258
2.272
2.232
2.232
188,663
-0.01(-0.38%)
Mar 25, 2011
2.241
2.258
2.187
2.241
86,031
+0.02(+0.77%)
Mar 24, 2011
2.229
2.258
2.205
2.224
298,642
+0.01(+0.39%)
Mar 23, 2011
2.138
2.218
2.138
2.215
202,339
+0.07(+3.06%)
Mar 22, 2011
2.198
2.198
2.149
2.149
133,794
-0.04(-1.83%)
Mar 21, 2011
2.149
2.189
2.109
2.189
169,340
+0.08(+3.93%)
Mar 18, 2011
2.078
2.107
2.061
2.107
333,821
+0.05(+2.50%)
Mar 17, 2011
2.161
2.161
2.012
2.055
925,411
-0.07(-3.23%)
Mar 16, 2011
2.158
2.181
2.118
2.124
328,509
-0.03(-1.58%)
Mar 15, 2011
2.149
2.175
2.124
2.158
192,014
-0.03(-1.43%)
Mar 14, 2011
2.198
2.212
2.175
2.189
131,349
-0.03(-1.28%)
Mar 11, 2011
2.166
2.243
2.166
2.218
197,558
+0.05(+2.09%)
Mar 10, 2011
2.232
2.232
2.172
2.172
328,886
-0.08(-3.54%)
Mar 09, 2011
2.328
2.360
2.249
2.252
241,857
-0.09(-3.77%)
Mar 08, 2011
2.274
2.365
2.274
2.340
215,430
+0.07(+2.88%)
Mar 07, 2011
2.345
2.365
2.246
2.274
408,219
-0.07(-2.91%)
Mar 04, 2011
2.362
2.431
2.320
2.343
337,542
-0.01(-0.48%)
Mar 03, 2011
2.291
2.360
2.291
2.354
176,386
+0.08(+3.50%)
Mar 02, 2011
2.303
2.314
2.252
2.274
166,492
-0.02(-0.87%)
Mar 01, 2011
2.345
2.360
2.294
2.294
364,665
-0.06(-2.42%)
Feb 28, 2011
2.323
2.357
2.306
2.351
343,350
+0.06(+2.61%)
Feb 25, 2011
2.229
2.311
2.212
2.291
201,135
+0.07(+2.94%)
Feb 24, 2011
2.206
2.240
2.166
2.226
320,595
+0.02(+0.77%)
Feb 23, 2011
2.243
2.266
2.181
2.209
207,502
-0.02(-0.89%)
Feb 22, 2011
2.223
2.274
2.183
2.229
336,353
+0.02(+0.90%)
Feb 18, 2011
2.254
2.254
2.195
2.209
260,819
-0.03(-1.52%)
Feb 17, 2011
2.218
2.252
2.166
2.243
523,760
+0.02(+0.77%)
Feb 16, 2011
2.263
2.263
2.178
2.226
256,472
-0.03(-1.14%)
Feb 15, 2011
2.269
2.291
2.178
2.252
478,984
-0.05(-2.33%)
Feb 14, 2011
2.263
2.334
2.260
2.305
347,527
+0.04(+1.87%)
Feb 11, 2011
2.209
2.263
2.209
2.263
143,388
+0.05(+2.43%)
Feb 10, 2011
2.235
2.252
2.192
2.209
151,813
-0.04(-1.76%)
Feb 09, 2011
2.263
2.263
2.195
2.249
264,777
-0.01(-0.50%)
Feb 08, 2011
2.212
2.260
2.179
2.260
393,198
+0.05(+2.30%)
Feb 07, 2011
2.172
2.232
2.172
2.209
268,401
+0.05(+2.49%)
Feb 04, 2011
2.150
2.184
2.144
2.155
152,682
+0.00(+0.00%)
Feb 03, 2011
2.206
2.215
2.144
2.155
148,741
-0.05(-2.43%)
Feb 02, 2011
2.209
2.223
2.172
2.209
184,082
+0.00(+0.13%)
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
.