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
)
14.30
+0.08 (+0.56%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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 (%)
Oct 31, 2012
2.440
2.446
2.391
2.420
1,465,927
-0.01(-0.40%)
Oct 26, 2012
2.443
2.430
2.430
2.430
400,531
-0.02(-0.93%)
Oct 25, 2012
2.446
2.453
2.420
2.453
286,004
+0.02(+0.81%)
Oct 24, 2012
2.446
2.453
2.424
2.433
220,695
-0.01(-0.40%)
Oct 23, 2012
2.443
2.453
2.420
2.443
285,542
+0.01(+0.40%)
Oct 19, 2012
2.446
2.456
2.427
2.433
426,018
-0.02(-0.67%)
Oct 18, 2012
2.446
2.460
2.433
2.450
460,097
+0.01(+0.40%)
Oct 17, 2012
2.453
2.453
2.427
2.440
671,656
-0.01(-0.53%)
Oct 16, 2012
2.443
2.453
2.419
2.453
443,263
+0.02(+0.94%)
Oct 15, 2012
2.453
2.453
2.404
2.430
603,140
+0.00(+0.00%)
Oct 12, 2012
2.433
2.437
2.407
2.430
364,907
+0.00(+0.00%)
Oct 11, 2012
2.414
2.433
2.414
2.430
407,786
+0.03(+1.08%)
Oct 10, 2012
2.433
2.437
2.385
2.404
580,938
-0.02(-0.80%)
Oct 09, 2012
2.437
2.437
2.404
2.424
436,698
-0.01(-0.27%)
Oct 08, 2012
2.414
2.453
2.404
2.430
446,323
+0.01(+0.40%)
Oct 05, 2012
2.427
2.433
2.401
2.420
719,346
+0.00(+0.00%)
Oct 04, 2012
2.411
2.427
2.391
2.420
654,441
+0.03(+1.09%)
Oct 03, 2012
2.411
2.427
2.388
2.394
947,289
+0.00(+0.14%)
Oct 02, 2012
2.372
2.427
2.365
2.391
7,927,186
-0.14(-5.64%)
Oct 01, 2012
2.547
2.606
2.515
2.534
250,917
-0.01(-0.26%)
Sep 28, 2012
2.593
2.619
2.534
2.541
245,937
-0.05(-2.01%)
Sep 27, 2012
2.554
2.612
2.505
2.593
160,929
+0.04(+1.66%)
Sep 26, 2012
2.518
2.573
2.518
2.550
136,613
+0.02(+0.77%)
Sep 25, 2012
2.596
2.612
2.518
2.531
259,720
-0.06(-2.50%)
Sep 24, 2012
2.580
2.620
2.570
2.596
263,306
+0.02(+0.63%)
Sep 21, 2012
2.586
2.599
2.554
2.580
220,959
+0.02(+0.89%)
Sep 20, 2012
2.563
2.563
2.524
2.557
92,841
-0.02(-0.63%)
Sep 19, 2012
2.570
2.593
2.521
2.573
139,349
+0.00(+0.00%)
Sep 18, 2012
2.619
2.619
2.528
2.573
192,370
-0.04(-1.49%)
Sep 17, 2012
2.593
2.622
2.557
2.612
194,531
+0.03(+1.00%)
Sep 14, 2012
2.567
2.593
2.554
2.586
300,068
+0.03(+1.01%)
Sep 13, 2012
2.531
2.580
2.515
2.560
300,279
+0.03(+1.02%)
Sep 12, 2012
2.551
2.570
2.509
2.534
161,385
-0.00(-0.13%)
Sep 11, 2012
2.518
2.576
2.502
2.538
167,091
+0.02(+0.77%)
Sep 10, 2012
2.486
2.534
2.470
2.518
168,794
+0.03(+1.04%)
Sep 07, 2012
2.502
2.515
2.467
2.492
159,075
-0.01(-0.26%)
Sep 06, 2012
2.463
2.502
2.463
2.499
154,531
+0.05(+2.25%)
Sep 05, 2012
2.496
2.502
2.441
2.444
188,403
-0.04(-1.69%)
Sep 04, 2012
2.457
2.492
2.428
2.486
201,616
+0.03(+1.18%)
Aug 31, 2012
2.480
2.515
2.421
2.457
205,343
+0.01(+0.26%)
Aug 30, 2012
2.460
2.467
2.451
2.451
90,906
-0.02(-0.65%)
Aug 29, 2012
2.412
2.469
2.412
2.467
242,207
+0.01(+0.53%)
Aug 27, 2012
2.389
2.454
2.389
2.454
151,304
+0.06(+2.70%)
Aug 24, 2012
2.357
2.444
2.357
2.389
154,989
+0.02(+0.95%)
Aug 23, 2012
2.438
2.460
2.360
2.367
788,912
-0.09(-3.68%)
Aug 22, 2012
2.434
2.476
2.434
2.457
276,110
+0.02(+0.66%)
Aug 21, 2012
2.467
2.470
2.428
2.441
398,364
-0.03(-1.18%)
Aug 20, 2012
2.460
2.480
2.438
2.470
176,726
+0.00(+0.00%)
Aug 17, 2012
2.431
2.476
2.431
2.470
280,674
+0.03(+1.18%)
Aug 16, 2012
2.406
2.447
2.380
2.441
247,210
+0.04(+1.47%)
Aug 15, 2012
2.358
2.409
2.342
2.406
184,491
+0.05(+2.32%)
Aug 14, 2012
2.380
2.390
2.348
2.351
164,442
-0.01(-0.27%)
Aug 13, 2012
2.390
2.396
2.345
2.358
142,120
-0.03(-1.21%)
Aug 10, 2012
2.380
2.396
2.358
2.386
111,615
+0.01(+0.40%)
Aug 09, 2012
2.358
2.399
2.358
2.377
119,870
+0.01(+0.54%)
Aug 08, 2012
2.380
2.399
2.354
2.364
126,117
-0.02(-0.67%)
Aug 07, 2012
2.415
2.435
2.355
2.380
290,182
-0.03(-1.07%)
Aug 06, 2012
2.406
2.425
2.386
2.406
247,503
+0.01(+0.27%)
Aug 03, 2012
2.470
2.470
2.377
2.399
235,319
-0.02(-0.93%)
Aug 02, 2012
2.326
2.438
2.316
2.422
472,519
+0.08(+3.28%)
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
.