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 (%)
Jun 30, 2014
2.820
2.828
2.817
2.820
1,204,375
+0.01(+0.27%)
Jun 27, 2014
2.782
2.824
2.782
2.813
11,928,727
+0.02(+0.54%)
Jun 26, 2014
2.771
2.824
2.771
2.798
1,013,887
+0.02(+0.69%)
Jun 25, 2014
2.801
2.824
2.756
2.778
1,455,570
-0.03(-1.22%)
Jun 24, 2014
2.820
2.855
2.809
2.813
798,815
-0.02(-0.54%)
Jun 23, 2014
2.839
2.866
2.820
2.828
825,955
-0.01(-0.40%)
Jun 20, 2014
2.881
2.881
2.839
2.839
821,747
-0.02(-0.80%)
Jun 19, 2014
2.893
2.893
2.862
2.862
399,802
-0.02(-0.66%)
Jun 18, 2014
2.900
2.912
2.858
2.881
497,062
-0.00(-0.13%)
Jun 17, 2014
2.858
2.923
2.858
2.885
453,214
+0.02(+0.67%)
Jun 16, 2014
2.855
2.889
2.855
2.866
654,809
+0.00(+0.00%)
Jun 13, 2014
2.877
2.880
2.862
2.866
447,153
-0.02(-0.53%)
Jun 12, 2014
2.893
2.893
2.836
2.881
880,570
-0.01(-0.39%)
Jun 11, 2014
2.874
2.893
2.874
2.893
335,338
+0.00(+0.00%)
Jun 10, 2014
2.896
2.908
2.885
2.893
407,142
-0.03(-0.91%)
Jun 06, 2014
2.930
2.930
2.904
2.919
439,288
+0.01(+0.26%)
Jun 05, 2014
2.908
2.930
2.885
2.911
507,349
+0.02(+0.65%)
Jun 04, 2014
2.904
2.911
2.877
2.893
455,904
-0.02(-0.78%)
Jun 03, 2014
2.915
2.953
2.896
2.915
355,414
+0.00(+0.13%)
Jun 02, 2014
2.930
2.942
2.908
2.911
391,678
-0.01(-0.39%)
May 30, 2014
2.946
2.957
2.908
2.923
526,362
-0.00(-0.13%)
May 29, 2014
2.934
2.972
2.911
2.927
473,008
+0.01(+0.26%)
May 28, 2014
2.896
2.927
2.896
2.919
375,702
+0.01(+0.39%)
May 27, 2014
2.938
2.980
2.885
2.908
690,885
-0.04(-1.28%)
May 23, 2014
2.874
2.946
2.946
2.946
553,798
+0.00(+0.13%)
May 22, 2014
2.908
2.964
2.893
2.942
310,909
+0.04(+1.30%)
May 21, 2014
2.896
2.915
2.877
2.904
312,308
+0.02(+0.66%)
May 20, 2014
2.908
2.930
2.877
2.885
501,684
-0.04(-1.29%)
May 19, 2014
2.896
2.942
2.881
2.923
506,029
+0.03(+1.05%)
May 16, 2014
2.911
2.964
2.877
2.893
556,633
-0.03(-0.91%)
May 15, 2014
2.908
2.930
2.878
2.919
637,457
+0.01(+0.39%)
May 14, 2014
2.945
3.013
2.908
2.908
983,046
-0.05(-1.52%)
May 13, 2014
2.979
3.013
2.930
2.953
467,334
-0.02(-0.63%)
May 12, 2014
2.953
3.013
2.939
2.972
669,275
+0.04(+1.41%)
May 09, 2014
2.923
2.938
2.908
2.930
261,825
+0.02(+0.51%)
May 08, 2014
2.908
2.949
2.904
2.915
528,230
+0.00(+0.13%)
May 07, 2014
2.927
2.945
2.908
2.912
375,146
-0.01(-0.39%)
May 06, 2014
2.953
2.994
2.923
2.923
416,633
-0.05(-1.52%)
May 05, 2014
2.949
2.979
2.927
2.968
426,210
+0.01(+0.38%)
May 02, 2014
2.968
3.002
2.938
2.957
381,748
+0.01(+0.25%)
May 01, 2014
2.964
2.993
2.927
2.949
556,474
+0.00(+0.00%)
Apr 30, 2014
2.908
2.957
2.904
2.949
499,365
+0.03(+1.16%)
Apr 29, 2014
2.923
2.945
2.908
2.915
312,262
-0.01(-0.26%)
Apr 28, 2014
2.942
2.967
2.912
2.923
449,427
-0.02(-0.64%)
Apr 25, 2014
2.960
2.987
2.934
2.942
365,298
-0.03(-0.88%)
Apr 24, 2014
2.998
3.002
2.957
2.968
203,550
-0.02(-0.50%)
Apr 23, 2014
2.983
3.017
2.949
2.983
347,841
-0.00(-0.13%)
Apr 22, 2014
2.945
3.013
2.927
2.987
573,640
+0.04(+1.40%)
Apr 21, 2014
2.949
2.979
2.938
2.945
295,794
-0.01(-0.25%)
Apr 17, 2014
2.953
2.953
2.953
2.953
407,516
+0.00(+0.00%)
Apr 16, 2014
2.927
2.964
2.915
2.953
361,916
+0.03(+1.16%)
Apr 15, 2014
2.930
2.960
2.882
2.919
409,501
+0.00(+0.00%)
Apr 14, 2014
2.915
2.938
2.893
2.919
451,953
+0.04(+1.29%)
Apr 11, 2014
2.863
2.904
2.859
2.882
606,461
-0.02(-0.77%)
Apr 10, 2014
3.012
3.031
2.880
2.904
1,343,550
-0.12(-3.94%)
Apr 09, 2014
3.031
3.051
3.008
3.023
481,386
-0.01(-0.25%)
Apr 08, 2014
3.053
3.068
3.031
3.031
564,023
-0.01(-0.25%)
Apr 07, 2014
3.079
3.079
3.020
3.038
678,940
-0.04(-1.33%)
Apr 04, 2014
3.124
3.124
3.038
3.079
768,907
-0.04(-1.19%)
Apr 03, 2014
3.113
3.120
3.090
3.116
424,098
+0.01(+0.36%)
Apr 02, 2014
3.098
3.113
3.075
3.105
466,155
+0.00(+0.12%)
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
.