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 (%)
Feb 28, 2014
3.011
3.029
2.982
3.015
389,377
+0.02(+0.62%)
Feb 27, 2014
2.956
3.000
2.937
2.996
344,226
+0.04(+1.38%)
Feb 26, 2014
2.941
2.974
2.930
2.956
360,678
+0.02(+0.63%)
Feb 25, 2014
2.996
3.000
2.922
2.937
591,256
-0.05(-1.61%)
Feb 24, 2014
2.967
3.011
2.959
2.985
359,359
+0.00(+0.12%)
Feb 21, 2014
2.959
2.996
2.956
2.981
429,033
+0.02(+0.62%)
Feb 20, 2014
2.915
2.974
2.915
2.963
461,844
+0.05(+1.65%)
Feb 19, 2014
2.941
2.974
2.915
2.915
436,084
-0.03(-0.88%)
Feb 18, 2014
2.900
2.989
2.893
2.941
727,002
+0.05(+1.66%)
Feb 14, 2014
2.911
2.893
2.893
2.893
443,634
-0.01(-0.25%)
Feb 13, 2014
2.875
2.908
2.860
2.900
488,108
+0.01(+0.51%)
Feb 12, 2014
2.831
2.900
2.827
2.886
953,761
+0.11(+3.96%)
Feb 11, 2014
2.721
2.798
2.721
2.776
577,213
+0.05(+1.88%)
Feb 10, 2014
2.724
2.754
2.695
2.724
863,612
+0.01(+0.27%)
Feb 07, 2014
2.732
2.743
2.710
2.717
493,631
+0.00(+0.00%)
Feb 06, 2014
2.783
2.801
2.710
2.717
1,061,527
-0.05(-1.85%)
Feb 05, 2014
2.929
2.929
2.768
2.768
1,129,006
-0.16(-5.39%)
Feb 04, 2014
2.889
2.933
2.860
2.926
840,412
+0.04(+1.27%)
Feb 03, 2014
2.966
2.995
2.849
2.889
992,701
-0.09(-3.07%)
Jan 31, 2014
2.988
3.035
2.974
2.981
529,805
-0.05(-1.57%)
Jan 30, 2014
2.977
3.054
2.955
3.029
469,575
+0.07(+2.23%)
Jan 29, 2014
3.018
3.018
2.955
2.962
492,592
-0.07(-2.30%)
Jan 28, 2014
2.955
3.062
2.897
3.032
829,950
+0.09(+2.99%)
Jan 27, 2014
3.025
3.050
2.904
2.944
1,122,982
-0.06(-1.95%)
Jan 24, 2014
3.065
3.091
2.988
3.003
718,101
-0.06(-1.80%)
Jan 23, 2014
3.113
3.116
3.043
3.058
1,212,010
+0.04(+1.34%)
Jan 22, 2014
3.006
3.021
2.996
3.018
339,125
+0.01(+0.49%)
Jan 21, 2014
2.992
3.006
2.970
3.003
643,797
+0.04(+1.24%)
Jan 17, 2014
2.981
2.966
2.966
2.966
403,113
+0.00(+0.00%)
Jan 16, 2014
2.955
2.984
2.955
2.966
492,288
+0.00(+0.12%)
Jan 15, 2014
2.948
2.981
2.948
2.963
426,537
+0.01(+0.49%)
Jan 14, 2014
2.937
2.963
2.926
2.948
482,501
+0.02(+0.75%)
Jan 13, 2014
2.937
2.952
2.915
2.926
503,397
-0.00(-0.12%)
Jan 10, 2014
2.944
2.955
2.922
2.930
435,431
-0.00(-0.12%)
Jan 09, 2014
2.955
2.955
2.919
2.933
999,799
+0.00(+0.12%)
Jan 08, 2014
2.886
2.933
2.879
2.930
885,722
+0.06(+2.03%)
Jan 07, 2014
2.930
2.944
2.861
2.872
902,695
-0.05(-1.87%)
Jan 06, 2014
2.941
2.941
2.912
2.926
687,232
+0.01(+0.25%)
Jan 03, 2014
2.922
2.922
2.908
2.919
458,102
-0.01(-0.25%)
Jan 02, 2014
2.941
2.944
2.908
2.926
789,453
-0.01(-0.25%)
Dec 31, 2013
2.897
2.933
2.933
2.933
1,094,940
+0.05(+1.77%)
Dec 30, 2013
2.882
2.908
2.875
2.882
786,565
+0.01(+0.51%)
Dec 27, 2013
2.875
2.879
2.846
2.868
377,475
+0.01(+0.25%)
Dec 26, 2013
2.832
2.875
2.832
2.861
652,691
+0.02(+0.77%)
Dec 24, 2013
2.817
2.846
2.817
2.839
365,078
+0.02(+0.65%)
Dec 23, 2013
2.791
2.839
2.791
2.821
732,835
+0.03(+1.04%)
Dec 20, 2013
2.824
2.824
2.791
2.791
1,537,636
-0.02(-0.65%)
Dec 19, 2013
2.828
2.828
2.802
2.810
477,262
-0.01(-0.52%)
Dec 18, 2013
2.824
2.868
2.810
2.824
1,095,308
+0.00(+0.13%)
Dec 17, 2013
2.824
2.824
2.806
2.821
519,644
+0.00(+0.13%)
Dec 16, 2013
2.810
2.824
2.790
2.817
754,475
+0.03(+1.18%)
Dec 13, 2013
2.766
2.806
2.730
2.784
670,812
+0.02(+0.79%)
Dec 12, 2013
2.733
2.766
2.733
2.762
725,501
+0.04(+1.47%)
Dec 11, 2013
2.740
2.740
2.711
2.722
459,536
-0.00(-0.13%)
Dec 10, 2013
2.722
2.726
2.701
2.726
607,892
+0.01(+0.27%)
Dec 09, 2013
2.708
2.726
2.701
2.719
655,869
+0.00(+0.00%)
Dec 06, 2013
2.755
2.755
2.715
2.719
0
-0.01(-0.26%)
Dec 05, 2013
2.722
2.730
2.711
2.726
0
+0.00(+0.13%)
Dec 04, 2013
2.722
2.740
2.711
2.722
0
-0.01(-0.26%)
Dec 03, 2013
2.740
2.744
2.715
2.730
0
-0.01(-0.40%)
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
.