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
)
14.19
+0.06 (+0.42%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 26, 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 30, 2015
3.360
3.360
3.255
3.272
339,226
-0.07(-2.09%)
Oct 29, 2015
3.312
3.386
3.303
3.342
540,237
+0.04(+1.32%)
Oct 28, 2015
3.281
3.323
3.259
3.299
144,904
+0.03(+0.80%)
Oct 27, 2015
3.307
3.307
3.259
3.272
181,200
-0.03(-0.93%)
Oct 26, 2015
3.312
3.325
3.299
3.303
178,163
-0.00(-0.13%)
Oct 23, 2015
3.303
3.334
3.277
3.307
311,756
+0.02(+0.53%)
Oct 22, 2015
3.307
3.338
3.286
3.290
237,821
-0.01(-0.23%)
Oct 21, 2015
3.302
3.328
3.285
3.298
251,101
+0.01(+0.26%)
Oct 20, 2015
3.233
3.293
3.233
3.289
258,265
+0.04(+1.34%)
Oct 19, 2015
3.224
3.259
3.155
3.246
359,510
+0.01(+0.40%)
Oct 16, 2015
3.211
3.233
3.168
3.233
217,786
+0.02(+0.67%)
Oct 15, 2015
3.181
3.228
3.146
3.211
370,442
+0.03(+0.82%)
Oct 14, 2015
3.176
3.246
3.159
3.185
281,758
-0.00(-0.14%)
Oct 13, 2015
3.211
3.248
3.168
3.189
303,011
-0.05(-1.47%)
Oct 12, 2015
3.228
3.267
3.207
3.237
242,449
+0.01(+0.27%)
Oct 09, 2015
3.211
3.250
3.189
3.228
200,551
+0.03(+0.95%)
Oct 08, 2015
3.142
3.228
3.142
3.198
389,707
+0.05(+1.65%)
Oct 07, 2015
3.142
3.173
3.129
3.146
204,066
+0.03(+0.83%)
Oct 06, 2015
3.098
3.129
3.098
3.120
222,939
+0.02(+0.70%)
Oct 05, 2015
3.064
3.116
3.055
3.098
293,671
+0.05(+1.71%)
Oct 02, 2015
3.068
3.068
3.016
3.046
217,276
-0.04(-1.26%)
Oct 01, 2015
3.042
3.094
3.016
3.085
236,357
+0.03(+1.14%)
Sep 30, 2015
2.977
3.077
2.934
3.051
642,206
+0.12(+4.14%)
Sep 29, 2015
3.033
3.055
2.921
2.929
972,589
-0.11(-3.70%)
Sep 28, 2015
3.116
3.124
2.990
3.042
1,014,845
-0.08(-2.64%)
Sep 25, 2015
3.163
3.189
3.120
3.124
244,040
-0.03(-0.96%)
Sep 24, 2015
3.142
3.159
3.111
3.155
187,298
-0.00(-0.14%)
Sep 23, 2015
3.137
3.176
3.129
3.159
209,972
+0.02(+0.55%)
Sep 22, 2015
3.116
3.142
3.111
3.142
207,129
+0.00(+0.14%)
Sep 21, 2015
3.146
3.159
3.120
3.137
317,176
-0.01(-0.41%)
Sep 18, 2015
3.146
3.163
3.137
3.150
245,152
-0.03(-0.95%)
Sep 17, 2015
3.185
3.189
3.146
3.181
281,130
-0.01(-0.24%)
Sep 16, 2015
3.192
3.192
3.192
3.188
203,063
+0.00(+0.00%)
Sep 15, 2015
3.197
3.197
3.167
3.188
255,520
+0.01(+0.27%)
Sep 14, 2015
3.171
3.201
3.158
3.180
164,914
+0.02(+0.48%)
Sep 11, 2015
3.180
3.180
3.124
3.164
257,668
-0.02(-0.47%)
Sep 10, 2015
3.171
3.197
3.158
3.180
159,612
+0.01(+0.27%)
Sep 09, 2015
3.222
3.231
3.128
3.171
350,114
-0.04(-1.20%)
Sep 08, 2015
3.214
3.235
3.201
3.210
205,062
+0.01(+0.40%)
Sep 04, 2015
3.197
3.197
3.197
3.197
213,887
-0.01(-0.27%)
Sep 03, 2015
3.201
3.235
3.197
3.205
173,900
+0.00(+0.13%)
Sep 02, 2015
3.180
3.218
3.158
3.201
248,044
+0.04(+1.22%)
Sep 01, 2015
3.175
3.201
3.145
3.162
248,835
-0.06(-1.87%)
Aug 31, 2015
3.222
3.257
3.188
3.222
404,864
+0.01(+0.40%)
Aug 28, 2015
3.158
3.231
3.137
3.210
352,668
+0.04(+1.22%)
Aug 27, 2015
3.141
3.188
3.128
3.171
311,214
+0.03(+1.10%)
Aug 26, 2015
3.154
3.174
3.094
3.137
524,693
+0.03(+0.83%)
Aug 25, 2015
3.218
3.222
3.111
3.111
717,422
-0.01(-0.28%)
Aug 24, 2015
3.137
3.261
2.862
3.119
1,293,020
-0.09(-2.81%)
Aug 21, 2015
3.270
3.291
3.192
3.210
712,055
-0.07(-2.23%)
Aug 20, 2015
3.356
3.360
3.278
3.283
466,826
-0.08(-2.43%)
Aug 19, 2015
3.394
3.405
3.343
3.364
435,004
-0.04(-1.14%)
Aug 18, 2015
3.412
3.416
3.394
3.403
239,053
+0.01(+0.16%)
Aug 17, 2015
3.393
3.406
3.381
3.398
402,744
+0.00(+0.13%)
Aug 14, 2015
3.372
3.410
3.368
3.393
226,716
+0.03(+0.76%)
Aug 13, 2015
3.368
3.398
3.359
3.368
187,576
-0.00(-0.13%)
Aug 12, 2015
3.376
3.389
3.342
3.372
245,609
-0.00(-0.13%)
Aug 11, 2015
3.381
3.404
3.363
3.376
331,026
-0.03(-0.88%)
Aug 10, 2015
3.389
3.470
3.372
3.406
658,142
+0.04(+1.27%)
Aug 07, 2015
3.342
3.376
3.325
3.363
217,722
+0.02(+0.64%)
Aug 06, 2015
3.359
3.398
3.334
3.342
336,077
-0.03(-0.76%)
Aug 05, 2015
3.406
3.415
3.363
3.368
307,585
+0.00(+0.00%)
Aug 04, 2015
3.427
3.427
3.351
3.368
319,053
+0.03(+0.77%)
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
.