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
)
14.22
+0.13 (+0.92%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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 (%)
Jan 31, 2013
2.458
2.495
2.448
2.495
272,522
+0.04(+1.77%)
Jan 30, 2013
2.491
2.498
2.438
2.451
281,275
-0.05(-2.00%)
Jan 29, 2013
2.471
2.505
2.462
2.501
206,309
+0.02(+0.94%)
Jan 28, 2013
2.445
2.481
2.441
2.478
241,733
+0.03(+1.09%)
Jan 25, 2013
2.465
2.471
2.421
2.451
377,816
+0.00(+0.00%)
Jan 24, 2013
2.455
2.471
2.438
2.451
228,408
-0.01(-0.27%)
Jan 23, 2013
2.455
2.485
2.448
2.458
256,211
-0.01(-0.27%)
Jan 22, 2013
2.461
2.475
2.445
2.465
267,258
+0.01(+0.41%)
Jan 18, 2013
2.465
2.468
2.438
2.455
309,225
+0.00(+0.00%)
Jan 17, 2013
2.455
2.468
2.431
2.455
259,014
+0.00(+0.00%)
Jan 16, 2013
2.461
2.475
2.428
2.455
311,153
+0.01(+0.41%)
Jan 15, 2013
2.421
2.458
2.405
2.445
369,350
+0.01(+0.27%)
Jan 14, 2013
2.431
2.458
2.421
2.438
432,901
+0.01(+0.27%)
Jan 11, 2013
2.425
2.435
2.408
2.431
232,558
+0.01(+0.55%)
Jan 10, 2013
2.411
2.435
2.395
2.418
356,745
+0.02(+0.83%)
Jan 09, 2013
2.378
2.405
2.342
2.398
271,179
+0.03(+1.40%)
Jan 08, 2013
2.395
2.421
2.305
2.365
603,262
-0.04(-1.79%)
Jan 07, 2013
2.405
2.421
2.391
2.408
268,960
+0.01(+0.41%)
Jan 04, 2013
2.378
2.421
2.361
2.398
247,780
+0.03(+1.40%)
Jan 03, 2013
2.381
2.393
2.352
2.365
276,723
-0.01(-0.28%)
Jan 02, 2013
2.355
2.415
2.315
2.372
632,407
+0.06(+2.44%)
Dec 31, 2012
2.315
2.318
2.299
2.315
433,209
+0.01(+0.43%)
Dec 28, 2012
2.302
2.312
2.292
2.305
226,172
+0.00(+0.00%)
Dec 27, 2012
2.338
2.338
2.292
2.305
436,236
-0.02(-1.00%)
Dec 26, 2012
2.372
2.372
2.309
2.328
283,365
-0.07(-2.77%)
Dec 24, 2012
2.365
2.405
2.332
2.395
165,810
+0.04(+1.69%)
Dec 21, 2012
2.375
2.391
2.325
2.355
1,143,946
-0.04(-1.53%)
Dec 20, 2012
2.395
2.408
2.355
2.391
371,093
+0.00(+0.00%)
Dec 19, 2012
2.368
2.421
2.348
2.391
653,752
+0.02(+0.70%)
Dec 18, 2012
2.302
2.381
2.292
2.375
505,075
+0.08(+3.62%)
Dec 17, 2012
2.292
2.309
2.272
2.292
313,336
-0.00(-0.01%)
Dec 14, 2012
2.295
2.308
2.272
2.292
351,376
+0.00(+0.01%)
Dec 13, 2012
2.272
2.305
2.272
2.292
236,108
+0.01(+0.43%)
Dec 12, 2012
2.308
2.308
2.272
2.282
239,178
-0.03(-1.14%)
Dec 11, 2012
2.315
2.322
2.272
2.308
284,659
+0.00(+0.14%)
Dec 10, 2012
2.315
2.315
2.282
2.305
198,064
-0.01(-0.28%)
Dec 07, 2012
2.272
2.317
2.252
2.312
304,264
+0.05(+2.33%)
Dec 06, 2012
2.266
2.269
2.243
2.259
320,523
-0.01(-0.59%)
Dec 05, 2012
2.305
2.305
2.263
2.272
354,033
-0.03(-1.27%)
Dec 04, 2012
2.282
2.312
2.275
2.302
298,136
-0.01(-0.43%)
Nov 30, 2012
2.331
2.335
2.289
2.312
370,811
+0.01(+0.43%)
Nov 29, 2012
2.322
2.331
2.289
2.302
258,036
-0.01(-0.43%)
Nov 28, 2012
2.305
2.315
2.266
2.312
335,530
-0.00(-0.14%)
Nov 27, 2012
2.282
2.341
2.246
2.315
446,043
+0.02(+0.72%)
Nov 26, 2012
2.282
2.302
2.262
2.299
395,733
+0.02(+0.72%)
Nov 23, 2012
2.243
2.285
2.243
2.282
144,854
+0.05(+2.21%)
Nov 21, 2012
2.289
2.289
2.226
2.233
566,901
-0.05(-2.02%)
Nov 20, 2012
2.269
2.292
2.223
2.279
236,117
+0.01(+0.58%)
Nov 19, 2012
2.252
2.266
2.229
2.266
496,941
+0.04(+1.77%)
Nov 16, 2012
2.210
2.239
2.177
2.226
505,414
+0.01(+0.30%)
Nov 15, 2012
2.236
2.252
2.170
2.220
616,831
-0.02(-0.88%)
Nov 14, 2012
2.311
2.321
2.236
2.239
707,476
-0.08(-3.25%)
Nov 13, 2012
2.328
2.350
2.308
2.314
288,404
-0.02(-0.70%)
Nov 12, 2012
2.314
2.347
2.314
2.331
274,635
+0.02(+0.99%)
Nov 09, 2012
2.311
2.324
2.301
2.308
284,418
-0.01(-0.56%)
Nov 08, 2012
2.321
2.370
2.319
2.321
633,129
+0.00(+0.00%)
Nov 07, 2012
2.386
2.399
2.308
2.321
510,953
-0.07(-3.01%)
Nov 06, 2012
2.422
2.435
2.386
2.393
748,311
-0.01(-0.54%)
Nov 05, 2012
2.409
2.435
2.390
2.406
193,806
-0.01(-0.27%)
Nov 02, 2012
2.426
2.448
2.403
2.413
306,648
-0.00(-0.14%)
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
.