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
)
14.06
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 21, 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 (%)
Feb 28, 2013
2.531
2.541
2.460
2.504
406,808
-0.02(-0.79%)
Feb 27, 2013
2.507
2.551
2.484
2.524
311,589
+0.02(+0.94%)
Feb 26, 2013
2.477
2.524
2.477
2.501
258,389
-0.02(-0.66%)
Feb 22, 2013
2.521
2.534
2.474
2.517
311,158
+0.01(+0.27%)
Feb 21, 2013
2.494
2.534
2.492
2.511
283,842
+0.00(+0.00%)
Feb 20, 2013
2.527
2.554
2.504
2.511
410,685
-0.02(-0.92%)
Feb 19, 2013
2.561
2.581
2.497
2.534
372,991
-0.01(-0.52%)
Feb 15, 2013
2.531
2.564
2.504
2.547
630,842
+0.02(+0.79%)
Feb 14, 2013
2.484
2.531
2.467
2.527
575,667
+0.03(+1.34%)
Feb 13, 2013
2.507
2.514
2.477
2.494
524,453
+0.01(+0.27%)
Feb 12, 2013
2.497
2.500
2.464
2.487
311,042
-0.00(-0.13%)
Feb 11, 2013
2.487
2.491
2.461
2.491
311,837
+0.01(+0.40%)
Feb 08, 2013
2.457
2.491
2.451
2.481
255,647
+0.02(+0.81%)
Feb 07, 2013
2.481
2.481
2.441
2.461
249,835
-0.02(-0.80%)
Feb 06, 2013
2.467
2.481
2.441
2.481
326,144
+0.02(+0.95%)
Feb 04, 2013
2.484
2.504
2.434
2.457
445,200
-0.03(-1.07%)
Feb 01, 2013
2.484
2.497
2.457
2.484
222,663
+0.00(+0.13%)
Jan 31, 2013
2.444
2.481
2.434
2.481
274,065
+0.04(+1.77%)
Jan 30, 2013
2.477
2.484
2.424
2.437
282,867
-0.05(-2.00%)
Jan 29, 2013
2.457
2.491
2.448
2.487
207,477
+0.02(+0.94%)
Jan 28, 2013
2.431
2.467
2.427
2.464
243,102
+0.03(+1.09%)
Jan 25, 2013
2.451
2.457
2.408
2.437
379,955
+0.00(+0.00%)
Jan 24, 2013
2.441
2.457
2.424
2.437
229,701
-0.01(-0.27%)
Jan 23, 2013
2.441
2.471
2.434
2.444
257,662
-0.01(-0.27%)
Jan 22, 2013
2.447
2.461
2.431
2.451
268,771
+0.01(+0.41%)
Jan 18, 2013
2.451
2.454
2.424
2.441
310,976
+0.00(+0.00%)
Jan 17, 2013
2.441
2.454
2.417
2.441
260,480
+0.00(+0.00%)
Jan 16, 2013
2.447
2.461
2.414
2.441
312,915
+0.01(+0.41%)
Jan 15, 2013
2.408
2.444
2.391
2.431
371,441
+0.01(+0.27%)
Jan 14, 2013
2.418
2.444
2.408
2.424
435,352
+0.01(+0.27%)
Jan 11, 2013
2.411
2.421
2.394
2.418
233,874
+0.01(+0.55%)
Jan 10, 2013
2.398
2.421
2.381
2.404
358,764
+0.02(+0.83%)
Jan 09, 2013
2.365
2.391
2.329
2.385
272,714
+0.03(+1.40%)
Jan 08, 2013
2.381
2.408
2.292
2.352
606,677
-0.04(-1.79%)
Jan 07, 2013
2.391
2.408
2.378
2.394
270,482
+0.01(+0.42%)
Jan 04, 2013
2.365
2.408
2.347
2.385
249,183
+0.03(+1.40%)
Jan 03, 2013
2.368
2.380
2.338
2.352
278,290
-0.01(-0.28%)
Jan 02, 2013
2.342
2.401
2.302
2.358
635,987
+0.06(+2.44%)
Dec 31, 2012
2.302
2.305
2.286
2.302
435,661
+0.01(+0.43%)
Dec 28, 2012
2.289
2.299
2.279
2.292
227,452
+0.00(+0.00%)
Dec 27, 2012
2.325
2.325
2.279
2.292
438,706
-0.02(-1.00%)
Dec 26, 2012
2.358
2.358
2.296
2.315
284,969
-0.07(-2.77%)
Dec 24, 2012
2.352
2.391
2.319
2.381
166,749
+0.04(+1.69%)
Dec 21, 2012
2.361
2.378
2.312
2.342
1,150,423
-0.04(-1.53%)
Dec 20, 2012
2.381
2.394
2.342
2.378
373,194
+0.00(+0.00%)
Dec 19, 2012
2.355
2.408
2.335
2.378
657,454
+0.02(+0.70%)
Dec 18, 2012
2.289
2.368
2.279
2.361
507,935
+0.08(+3.62%)
Dec 17, 2012
2.279
2.296
2.259
2.279
315,110
-0.00(-0.01%)
Dec 14, 2012
2.282
2.295
2.259
2.279
353,365
+0.00(+0.01%)
Dec 13, 2012
2.259
2.292
2.259
2.279
237,445
+0.01(+0.43%)
Dec 12, 2012
2.295
2.295
2.259
2.269
240,532
-0.03(-1.14%)
Dec 11, 2012
2.302
2.309
2.259
2.295
286,271
+0.00(+0.14%)
Dec 10, 2012
2.302
2.302
2.269
2.292
199,185
-0.01(-0.28%)
Dec 07, 2012
2.259
2.304
2.240
2.299
305,987
+0.05(+2.33%)
Dec 06, 2012
2.253
2.256
2.230
2.246
322,337
-0.01(-0.59%)
Dec 05, 2012
2.292
2.292
2.251
2.260
356,037
-0.03(-1.27%)
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
.