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
UNCHANGED
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 (%)
Mar 31, 2011
2.217
2.217
2.203
2.217
193,432
+0.00(+0.00%)
Mar 30, 2011
2.237
2.254
2.214
2.217
192,386
-0.02(-0.77%)
Mar 29, 2011
2.225
2.263
2.208
2.234
181,128
+0.00(+0.13%)
Mar 28, 2011
2.257
2.271
2.231
2.231
188,759
-0.01(-0.38%)
Mar 25, 2011
2.240
2.257
2.185
2.240
86,075
+0.02(+0.77%)
Mar 24, 2011
2.228
2.257
2.204
2.223
298,795
+0.01(+0.39%)
Mar 23, 2011
2.137
2.217
2.137
2.214
202,442
+0.07(+3.06%)
Mar 22, 2011
2.197
2.197
2.148
2.148
133,862
-0.04(-1.83%)
Mar 21, 2011
2.148
2.188
2.108
2.188
169,426
+0.08(+3.93%)
Mar 18, 2011
2.077
2.105
2.060
2.105
333,991
+0.05(+2.50%)
Mar 17, 2011
2.160
2.160
2.011
2.054
925,883
-0.07(-3.23%)
Mar 16, 2011
2.157
2.179
2.117
2.123
328,677
-0.03(-1.58%)
Mar 15, 2011
2.148
2.174
2.123
2.157
192,112
-0.03(-1.43%)
Mar 14, 2011
2.196
2.211
2.174
2.188
131,416
-0.03(-1.28%)
Mar 11, 2011
2.165
2.242
2.165
2.216
197,659
+0.05(+2.09%)
Mar 10, 2011
2.231
2.231
2.171
2.171
329,054
-0.08(-3.54%)
Mar 09, 2011
2.327
2.358
2.248
2.250
241,980
-0.09(-3.77%)
Mar 08, 2011
2.273
2.364
2.273
2.339
215,540
+0.07(+2.87%)
Mar 07, 2011
2.344
2.364
2.245
2.273
408,427
-0.07(-2.91%)
Mar 04, 2011
2.361
2.429
2.319
2.341
337,714
-0.01(-0.48%)
Mar 03, 2011
2.290
2.358
2.290
2.353
176,476
+0.08(+3.50%)
Mar 02, 2011
2.302
2.313
2.250
2.273
166,576
-0.02(-0.87%)
Mar 01, 2011
2.344
2.358
2.293
2.293
364,851
-0.06(-2.42%)
Feb 28, 2011
2.322
2.355
2.304
2.350
343,525
+0.06(+2.61%)
Feb 25, 2011
2.228
2.310
2.211
2.290
201,238
+0.07(+2.94%)
Feb 24, 2011
2.205
2.239
2.165
2.225
320,759
+0.02(+0.77%)
Feb 23, 2011
2.242
2.265
2.179
2.208
207,608
-0.02(-0.89%)
Feb 22, 2011
2.222
2.273
2.182
2.228
336,525
+0.02(+0.90%)
Feb 18, 2011
2.253
2.253
2.194
2.208
260,952
-0.03(-1.52%)
Feb 17, 2011
2.216
2.250
2.165
2.242
524,027
+0.02(+0.77%)
Feb 16, 2011
2.262
2.262
2.177
2.225
256,603
-0.03(-1.14%)
Feb 15, 2011
2.267
2.290
2.177
2.250
479,228
-0.05(-2.33%)
Feb 14, 2011
2.262
2.332
2.259
2.304
347,704
+0.04(+1.88%)
Feb 11, 2011
2.208
2.262
2.208
2.262
143,462
+0.05(+2.43%)
Feb 10, 2011
2.234
2.250
2.191
2.208
151,890
-0.04(-1.76%)
Feb 09, 2011
2.262
2.262
2.194
2.248
264,913
-0.01(-0.50%)
Feb 08, 2011
2.211
2.259
2.178
2.259
393,399
+0.05(+2.30%)
Feb 07, 2011
2.171
2.231
2.171
2.208
268,538
+0.05(+2.49%)
Feb 04, 2011
2.149
2.183
2.143
2.154
152,760
+0.00(+0.00%)
Feb 03, 2011
2.205
2.214
2.143
2.154
148,817
-0.05(-2.43%)
Feb 02, 2011
2.208
2.222
2.171
2.208
184,176
+0.00(+0.13%)
Feb 01, 2011
2.024
2.228
2.024
2.205
420,917
+0.21(+10.33%)
Jan 31, 2011
1.982
2.036
1.973
1.999
269,111
+0.04(+2.17%)
Jan 28, 2011
2.036
2.038
1.925
1.956
488,545
-0.09(-4.29%)
Jan 27, 2011
2.047
2.050
2.016
2.044
144,685
+0.00(+0.14%)
Jan 26, 2011
2.050
2.050
2.013
2.041
188,633
+0.00(+0.00%)
Jan 25, 2011
2.154
2.211
1.999
2.041
792,567
-0.13(-5.99%)
Jan 24, 2011
2.154
2.194
2.154
2.171
90,208
+0.01(+0.39%)
Jan 21, 2011
2.174
2.197
2.154
2.163
330,609
-0.00(-0.13%)
Jan 20, 2011
2.157
2.194
2.157
2.166
163,156
+0.01(+0.26%)
Jan 19, 2011
2.231
2.231
2.152
2.160
154,904
-0.07(-2.92%)
Jan 18, 2011
2.217
2.233
2.180
2.225
128,015
-0.01(-0.63%)
Jan 14, 2011
2.219
2.242
2.203
2.239
210,829
+0.01(+0.50%)
Jan 13, 2011
2.208
2.228
2.191
2.228
327,964
+0.02(+0.89%)
Jan 12, 2011
2.217
2.217
2.177
2.208
126,003
-0.00(-0.13%)
Jan 11, 2011
2.163
2.211
2.163
2.211
204,917
+0.05(+2.48%)
Jan 10, 2011
2.124
2.172
2.124
2.158
119,131
+0.02(+0.79%)
Jan 07, 2011
2.180
2.180
2.124
2.141
198,842
-0.03(-1.42%)
Jan 06, 2011
2.174
2.188
2.155
2.172
123,010
-0.01(-0.39%)
Jan 05, 2011
2.152
2.191
2.152
2.180
126,785
+0.02(+1.04%)
Jan 04, 2011
2.205
2.205
2.138
2.158
154,451
-0.04(-2.04%)
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
.