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
)
14.27
-0.03 (-0.23%)
Streaming Delayed Price
Updated: 1:16 PM EDT, May 6, 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, 2013
2.583
2.590
2.512
2.516
0
-0.06(-2.21%)
Oct 30, 2013
2.590
2.601
2.569
2.573
371,272
-0.01(-0.55%)
Oct 29, 2013
2.566
2.612
2.562
2.587
0
+0.01(+0.41%)
Oct 28, 2013
2.587
2.594
2.548
2.576
0
-0.00(-0.14%)
Oct 25, 2013
2.590
2.605
2.569
2.580
0
-0.01(-0.28%)
Oct 24, 2013
2.583
2.590
2.569
2.587
449,106
+0.00(+0.14%)
Oct 23, 2013
2.555
2.590
2.555
2.583
0
+0.02(+0.83%)
Oct 22, 2013
2.598
2.598
2.548
2.562
588,841
-0.02(-0.69%)
Oct 21, 2013
2.608
2.612
2.566
2.580
1,008,701
-0.02(-0.68%)
Oct 18, 2013
2.590
2.612
2.569
2.598
1,198,353
+0.03(+1.11%)
Oct 17, 2013
2.541
2.576
2.527
2.569
1,340,254
+0.03(+1.11%)
Oct 16, 2013
2.530
2.555
2.523
2.541
416,862
+0.02(+0.70%)
Oct 15, 2013
2.534
2.534
2.509
2.523
396,258
-0.00(-0.14%)
Oct 14, 2013
2.527
2.530
2.506
2.527
393,691
+0.00(+0.00%)
Oct 11, 2013
2.520
2.537
2.507
2.527
0
+0.02(+0.70%)
Oct 10, 2013
2.491
2.523
2.474
2.509
491,234
+0.05(+1.86%)
Oct 09, 2013
2.417
2.506
2.417
2.463
750,503
+0.06(+2.65%)
Oct 08, 2013
2.414
2.417
2.400
2.400
283,414
-0.01(-0.58%)
Oct 07, 2013
2.417
2.446
2.410
2.414
0
-0.02(-0.73%)
Oct 04, 2013
2.428
2.470
2.400
2.432
0
+0.01(+0.29%)
Oct 03, 2013
2.467
2.470
2.424
2.424
0
-0.04(-1.58%)
Oct 02, 2013
2.484
2.502
2.446
2.463
239,034
-0.03(-1.13%)
Oct 01, 2013
2.491
2.507
2.477
2.491
118,004
-0.01(-0.42%)
Sep 27, 2013
2.506
2.513
2.491
2.502
0
-0.01(-0.42%)
Sep 26, 2013
2.520
2.541
2.509
2.513
148,017
-0.01(-0.42%)
Sep 25, 2013
2.523
2.555
2.523
2.523
205,810
-0.01(-0.28%)
Sep 24, 2013
2.548
2.559
2.523
2.530
184,047
-0.02(-0.69%)
Sep 23, 2013
2.569
2.576
2.530
2.548
272,559
-0.03(-1.23%)
Sep 20, 2013
2.541
2.594
2.530
2.580
0
+0.04(+1.67%)
Sep 19, 2013
2.555
2.555
2.520
2.537
217,218
-0.01(-0.28%)
Sep 18, 2013
2.541
2.559
2.527
2.544
0
+0.00(+0.14%)
Sep 17, 2013
2.520
2.541
2.520
2.541
0
+0.01(+0.56%)
Sep 16, 2013
2.534
2.539
2.516
2.527
0
+0.01(+0.56%)
Sep 13, 2013
2.516
2.523
2.499
2.513
0
+0.01(+0.28%)
Sep 12, 2013
2.530
2.537
2.492
2.506
0
-0.02(-0.97%)
Sep 11, 2013
2.527
2.541
2.492
2.530
0
+0.00(+0.00%)
Sep 10, 2013
2.509
2.530
2.492
2.530
213,938
+0.04(+1.55%)
Sep 09, 2013
2.492
2.509
2.481
2.492
0
+0.03(+1.14%)
Sep 06, 2013
2.460
2.464
2.432
2.464
0
+0.00(+0.14%)
Sep 05, 2013
2.443
2.464
2.436
2.460
0
+0.01(+0.57%)
Sep 04, 2013
2.443
2.467
2.443
2.446
0
+0.02(+1.01%)
Sep 03, 2013
2.411
2.460
2.390
2.422
0
+0.02(+1.02%)
Aug 30, 2013
2.432
2.457
2.387
2.397
0
-0.03(-1.16%)
Aug 29, 2013
2.401
2.457
2.390
2.425
184,044
+0.02(+0.87%)
Aug 28, 2013
2.436
2.449
2.397
2.404
0
-0.05(-2.00%)
Aug 27, 2013
2.453
2.481
2.436
2.453
228,542
-0.01(-0.43%)
Aug 26, 2013
2.467
2.481
2.436
2.464
0
+0.00(+0.00%)
Aug 23, 2013
2.411
2.471
2.401
2.464
0
+0.06(+2.33%)
Aug 22, 2013
2.401
2.408
2.390
2.408
167,345
+0.02(+0.73%)
Aug 21, 2013
2.404
2.404
2.383
2.390
0
-0.02(-0.73%)
Aug 20, 2013
2.446
2.453
2.383
2.408
614,940
-0.05(-1.86%)
Aug 19, 2013
2.492
2.509
2.453
2.453
279,541
-0.05(-1.82%)
Aug 16, 2013
2.488
2.526
2.488
2.499
0
+0.00(+0.14%)
Aug 15, 2013
2.509
2.509
2.488
2.495
172,844
-0.02(-0.83%)
Aug 14, 2013
2.533
2.533
2.510
2.516
109,378
-0.01(-0.28%)
Aug 13, 2013
2.516
2.526
2.506
2.523
88,545
+0.01(+0.28%)
Aug 12, 2013
2.516
2.533
2.506
2.516
157,637
+0.00(+0.00%)
Aug 09, 2013
2.502
2.523
2.499
2.516
99,841
-0.00(-0.14%)
Aug 08, 2013
2.516
2.540
2.509
2.520
139,959
+0.01(+0.28%)
Aug 07, 2013
2.509
2.561
2.509
2.513
140,789
-0.01(-0.41%)
Aug 06, 2013
2.544
2.568
2.523
2.523
355,317
-0.02(-0.82%)
Aug 05, 2013
2.516
2.558
2.516
2.544
243,346
+0.02(+0.83%)
Aug 02, 2013
2.506
2.551
2.506
2.523
531,100
+0.01(+0.42%)
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
.