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
)
14.30
+0.08 (+0.56%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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, 2014
2.873
2.893
2.846
2.893
245,729
+0.03(+0.96%)
Oct 30, 2014
2.873
2.877
2.838
2.865
134,619
-0.01(-0.27%)
Oct 29, 2014
2.846
2.869
2.846
2.873
196,499
+0.00(+0.14%)
Oct 28, 2014
2.881
2.893
2.861
2.869
225,732
+0.01(+0.28%)
Oct 27, 2014
2.873
2.865
2.865
2.861
191,677
-0.00(-0.14%)
Oct 24, 2014
2.858
2.881
2.854
2.865
131,207
+0.00(+0.14%)
Oct 23, 2014
2.901
2.905
2.854
2.861
207,833
-0.03(-1.09%)
Oct 22, 2014
2.901
2.901
2.846
2.893
211,801
-0.01(-0.27%)
Oct 21, 2014
2.897
2.905
2.873
2.901
225,191
-0.00(-0.14%)
Oct 20, 2014
2.830
2.905
2.830
2.905
250,874
+0.06(+2.07%)
Oct 17, 2014
2.772
2.865
2.772
2.846
493,516
+0.08(+2.97%)
Oct 16, 2014
2.654
2.772
2.639
2.764
442,166
+0.09(+3.36%)
Oct 15, 2014
2.674
2.721
2.623
2.674
1,106,208
-0.01(-0.44%)
Oct 14, 2014
2.713
2.740
2.654
2.686
753,805
-0.03(-1.01%)
Oct 13, 2014
2.760
2.772
2.701
2.713
529,301
-0.04(-1.28%)
Oct 10, 2014
2.795
2.814
2.733
2.748
540,898
-0.07(-2.49%)
Oct 09, 2014
2.850
2.865
2.795
2.818
532,683
-0.05(-1.63%)
Oct 08, 2014
2.873
2.873
2.818
2.865
302,510
+0.02(+0.55%)
Oct 07, 2014
2.834
2.850
2.818
2.850
138,895
+0.00(+0.14%)
Oct 06, 2014
2.885
2.885
2.830
2.846
181,197
-0.02(-0.55%)
Oct 03, 2014
2.818
2.873
2.803
2.861
224,275
+0.04(+1.52%)
Oct 02, 2014
2.783
2.818
2.768
2.818
341,987
+0.04(+1.40%)
Oct 01, 2014
2.779
2.793
2.750
2.779
347,056
+0.00(+0.14%)
Sep 30, 2014
2.846
2.850
2.764
2.775
683,108
-0.06(-2.20%)
Sep 29, 2014
2.838
2.859
2.818
2.838
259,565
+0.00(+0.00%)
Sep 26, 2014
2.830
2.850
2.830
2.838
191,164
+0.01(+0.28%)
Sep 25, 2014
2.838
2.846
2.818
2.830
221,347
-0.02(-0.55%)
Sep 24, 2014
2.846
2.857
2.818
2.846
427,029
+0.00(+0.00%)
Sep 23, 2014
2.865
2.865
2.830
2.846
304,593
-0.02(-0.55%)
Sep 22, 2014
2.865
2.881
2.838
2.861
283,425
-0.00(-0.14%)
Sep 19, 2014
2.932
2.934
2.865
2.865
510,962
-0.07(-2.26%)
Sep 18, 2014
2.967
2.967
2.928
2.932
189,494
-0.03(-0.92%)
Sep 17, 2014
2.951
2.978
2.951
2.959
219,118
-0.00(-0.13%)
Sep 16, 2014
2.955
2.974
2.943
2.963
512,995
+0.02(+0.53%)
Sep 15, 2014
2.967
2.967
2.943
2.947
220,481
-0.01(-0.26%)
Sep 12, 2014
2.959
2.967
2.943
2.955
229,534
+0.00(+0.13%)
Sep 11, 2014
2.959
2.963
2.947
2.951
183,636
-0.02(-0.52%)
Sep 10, 2014
2.978
2.986
2.947
2.967
172,686
+0.00(+0.13%)
Sep 09, 2014
2.959
3.002
2.951
2.963
180,440
-0.01(-0.39%)
Sep 08, 2014
2.963
2.998
2.943
2.974
182,151
+0.01(+0.39%)
Sep 05, 2014
2.959
2.986
2.943
2.963
211,359
-0.02(-0.52%)
Sep 04, 2014
2.978
2.982
2.959
2.978
261,442
+0.02(+0.52%)
Sep 03, 2014
2.982
2.982
2.955
2.963
194,710
-0.00(-0.13%)
Sep 02, 2014
2.955
2.982
2.955
2.967
193,778
-0.01(-0.26%)
Aug 29, 2014
2.955
2.974
2.974
2.974
361,995
+0.03(+1.19%)
Aug 28, 2014
2.940
2.967
2.928
2.940
177,912
-0.02(-0.52%)
Aug 27, 2014
2.963
2.963
2.938
2.955
225,297
+0.00(+0.13%)
Aug 26, 2014
2.963
2.978
2.943
2.951
169,229
-0.00(-0.13%)
Aug 25, 2014
2.959
2.963
2.932
2.955
270,913
+0.01(+0.39%)
Aug 22, 2014
2.982
2.982
2.920
2.943
225,436
-0.04(-1.30%)
Aug 21, 2014
2.971
2.986
2.963
2.982
180,943
+0.02(+0.79%)
Aug 20, 2014
2.943
2.974
2.928
2.959
283,203
+0.02(+0.53%)
Aug 19, 2014
2.943
2.943
2.912
2.943
448,293
+0.00(+0.00%)
Aug 18, 2014
2.924
2.943
2.924
2.943
316,653
+0.02(+0.80%)
Aug 15, 2014
2.916
2.932
2.882
2.920
458,999
+0.03(+0.93%)
Aug 14, 2014
2.905
2.909
2.866
2.893
270,143
-0.01(-0.40%)
Aug 13, 2014
2.889
2.920
2.874
2.905
348,115
+0.02(+0.80%)
Aug 12, 2014
2.855
2.882
2.836
2.882
504,086
+0.06(+2.04%)
Aug 11, 2014
2.824
2.851
2.824
2.824
262,528
+0.01(+0.27%)
Aug 08, 2014
2.809
2.832
2.805
2.816
312,362
+0.01(+0.41%)
Aug 07, 2014
2.828
2.843
2.805
2.805
287,369
-0.01(-0.27%)
Aug 06, 2014
2.805
2.840
2.805
2.813
243,644
+0.01(+0.27%)
Aug 05, 2014
2.820
2.840
2.805
2.805
416,494
-0.01(-0.27%)
Aug 04, 2014
2.840
2.847
2.809
2.813
360,816
-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
.