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
)
13.87
+0.16 (+1.17%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 30, 2012
2.366
2.378
2.312
2.319
239,815
-0.04(-1.59%)
Apr 27, 2012
2.303
2.366
2.297
2.356
211,041
+0.05(+2.17%)
Apr 26, 2012
2.309
2.337
2.261
2.306
106,518
+0.00(+0.00%)
Apr 25, 2012
2.331
2.353
2.294
2.306
139,811
-0.01(-0.27%)
Apr 24, 2012
2.231
2.312
2.231
2.312
141,357
+0.08(+3.50%)
Apr 23, 2012
2.244
2.278
2.222
2.234
282,628
-0.03(-1.38%)
Apr 20, 2012
2.291
2.319
2.250
2.266
209,805
+0.01(+0.42%)
Apr 19, 2012
2.294
2.328
2.256
2.256
141,722
-0.03(-1.23%)
Apr 18, 2012
2.319
2.345
2.275
2.284
121,661
-0.04(-1.75%)
Apr 17, 2012
2.341
2.367
2.309
2.325
137,852
-0.01(-0.27%)
Apr 16, 2012
2.266
2.348
2.266
2.331
149,046
+0.08(+3.44%)
Apr 13, 2012
2.309
2.322
2.254
2.254
161,546
-0.06(-2.42%)
Apr 12, 2012
2.241
2.322
2.241
2.309
198,700
+0.07(+2.90%)
Apr 11, 2012
2.247
2.287
2.223
2.244
203,236
+0.01(+0.28%)
Apr 10, 2012
2.356
2.356
2.226
2.238
397,030
-0.09(-3.87%)
Apr 09, 2012
2.356
2.372
2.328
2.328
263,562
-0.03(-1.32%)
Apr 05, 2012
2.365
2.393
2.359
2.359
98,272
-0.02(-0.91%)
Apr 04, 2012
2.384
2.403
2.368
2.381
133,519
-0.03(-1.29%)
Apr 03, 2012
2.406
2.424
2.393
2.412
115,208
+0.01(+0.26%)
Apr 02, 2012
2.350
2.408
2.350
2.406
200,810
+0.06(+2.38%)
Mar 30, 2012
2.437
2.446
2.350
2.350
319,707
-0.06(-2.45%)
Mar 29, 2012
2.393
2.412
2.362
2.409
104,406
+0.00(+0.13%)
Mar 28, 2012
2.421
2.443
2.403
2.406
169,551
-0.02(-0.77%)
Mar 27, 2012
2.483
2.490
2.418
2.424
182,615
-0.07(-2.62%)
Mar 26, 2012
2.462
2.490
2.437
2.490
202,665
+0.05(+1.91%)
Mar 23, 2012
2.399
2.449
2.399
2.443
206,312
+0.04(+1.55%)
Mar 22, 2012
2.396
2.418
2.390
2.406
119,850
+0.00(+0.00%)
Mar 21, 2012
2.431
2.435
2.399
2.406
105,968
-0.02(-0.64%)
Mar 20, 2012
2.431
2.440
2.403
2.421
190,784
-0.01(-0.38%)
Mar 19, 2012
2.406
2.443
2.397
2.431
174,258
+0.03(+1.41%)
Mar 16, 2012
2.424
2.446
2.391
2.397
223,680
-0.04(-1.52%)
Mar 15, 2012
2.437
2.446
2.388
2.434
147,282
+0.01(+0.25%)
Mar 14, 2012
2.455
2.455
2.403
2.427
185,997
-0.02(-1.00%)
Mar 13, 2012
2.440
2.455
2.412
2.452
140,682
+0.03(+1.14%)
Mar 12, 2012
2.412
2.434
2.409
2.424
149,297
+0.00(+0.00%)
Mar 09, 2012
2.400
2.443
2.388
2.424
177,958
+0.02(+0.77%)
Mar 08, 2012
2.406
2.409
2.366
2.406
86,906
+0.01(+0.51%)
Mar 07, 2012
2.338
2.400
2.338
2.394
146,820
+0.06(+2.64%)
Mar 06, 2012
2.391
2.397
2.323
2.332
310,163
-0.08(-3.19%)
Mar 05, 2012
2.335
2.412
2.329
2.409
174,056
+0.07(+3.16%)
Mar 02, 2012
2.378
2.388
2.332
2.335
304,875
-0.04(-1.81%)
Mar 01, 2012
2.412
2.446
2.366
2.378
226,098
-0.03(-1.40%)
Feb 29, 2012
2.391
2.474
2.391
2.412
398,703
+0.02(+1.03%)
Feb 28, 2012
2.338
2.406
2.335
2.388
208,592
+0.05(+2.24%)
Feb 27, 2012
2.335
2.341
2.308
2.335
354,411
-0.02(-0.78%)
Feb 24, 2012
2.400
2.415
2.341
2.354
273,020
-0.05(-1.92%)
Feb 23, 2012
2.335
2.418
2.323
2.400
397,708
+0.07(+3.17%)
Feb 22, 2012
2.394
2.397
2.305
2.326
471,710
-0.06(-2.70%)
Feb 21, 2012
2.440
2.440
2.384
2.391
227,345
-0.04(-1.64%)
Feb 17, 2012
2.452
2.455
2.403
2.431
283,584
-0.01(-0.38%)
Feb 16, 2012
2.388
2.443
2.375
2.440
277,805
+0.06(+2.58%)
Feb 15, 2012
2.452
2.458
2.366
2.378
241,850
-0.06(-2.63%)
Feb 14, 2012
2.491
2.494
2.415
2.442
378,394
-0.06(-2.44%)
Feb 13, 2012
2.513
2.531
2.482
2.503
114,293
+0.02(+0.99%)
Feb 10, 2012
2.476
2.513
2.473
2.479
177,107
-0.02(-0.85%)
Feb 09, 2012
2.513
2.513
2.473
2.500
119,419
-0.00(-0.12%)
Feb 08, 2012
2.522
2.549
2.476
2.503
254,460
-0.02(-0.85%)
Feb 07, 2012
2.510
2.572
2.497
2.525
262,678
+0.01(+0.36%)
Feb 06, 2012
2.586
2.586
2.507
2.516
329,114
-0.07(-2.72%)
Feb 03, 2012
2.589
2.595
2.540
2.586
328,063
+0.02(+0.95%)
Feb 02, 2012
2.549
2.580
2.449
2.561
368,551
+0.03(+1.21%)
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
.