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
)
14.06
-0.11 (-0.78%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 21, 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 (%)
Dec 31, 2015
3.469
3.390
3.390
3.390
411,153
-0.07(-2.04%)
Dec 30, 2015
3.491
3.507
3.451
3.460
338,245
-0.06(-1.63%)
Dec 29, 2015
3.500
3.522
3.491
3.518
276,447
+0.04(+1.14%)
Dec 28, 2015
3.460
3.491
3.460
3.478
277,280
+0.01(+0.25%)
Dec 24, 2015
3.491
3.469
3.469
3.469
170,163
-0.02(-0.63%)
Dec 23, 2015
3.469
3.535
3.469
3.491
429,278
+0.05(+1.54%)
Dec 22, 2015
3.447
3.469
3.429
3.438
408,763
+0.00(+0.00%)
Dec 21, 2015
3.337
3.465
3.337
3.438
605,791
+0.13(+4.01%)
Dec 18, 2015
3.319
3.359
3.292
3.306
233,814
-0.05(-1.45%)
Dec 17, 2015
3.367
3.421
3.328
3.354
456,042
-0.01(-0.26%)
Dec 16, 2015
3.376
3.390
3.337
3.363
323,736
+0.01(+0.30%)
Dec 15, 2015
3.283
3.397
3.283
3.353
639,486
+0.07(+2.14%)
Dec 14, 2015
3.301
3.314
3.200
3.283
961,091
+0.13(+4.17%)
Dec 11, 2015
3.200
3.200
3.090
3.151
546,327
-0.06(-1.78%)
Dec 10, 2015
3.239
3.244
3.182
3.208
316,576
-0.01(-0.41%)
Dec 09, 2015
3.239
3.270
3.191
3.222
382,715
-0.01(-0.41%)
Dec 08, 2015
3.248
3.270
3.208
3.235
379,216
-0.04(-1.07%)
Dec 07, 2015
3.301
3.305
3.261
3.270
248,856
-0.05(-1.45%)
Dec 04, 2015
3.309
3.327
3.248
3.318
358,653
+0.04(+1.07%)
Dec 03, 2015
3.362
3.375
3.265
3.283
320,224
-0.08(-2.35%)
Dec 02, 2015
3.388
3.401
3.331
3.362
396,965
-0.01(-0.26%)
Dec 01, 2015
3.436
3.441
3.353
3.371
318,043
-0.06(-1.66%)
Nov 30, 2015
3.397
3.432
3.353
3.428
429,070
+0.04(+1.16%)
Nov 27, 2015
3.384
3.410
3.358
3.388
128,762
-0.01(-0.39%)
Nov 25, 2015
3.401
3.401
3.401
3.401
204,874
-0.02(-0.51%)
Nov 24, 2015
3.358
3.428
3.358
3.419
331,907
+0.06(+1.70%)
Nov 23, 2015
3.331
3.371
3.309
3.362
265,435
+0.03(+0.92%)
Nov 20, 2015
3.309
3.349
3.292
3.331
319,880
-0.01(-0.39%)
Nov 19, 2015
3.349
3.358
3.287
3.344
236,673
-0.03(-0.78%)
Nov 18, 2015
3.274
3.397
3.274
3.371
360,042
+0.10(+2.95%)
Nov 17, 2015
3.270
3.314
3.265
3.274
179,566
-0.02(-0.53%)
Nov 16, 2015
3.274
3.314
3.261
3.292
135,812
-0.00(-0.13%)
Nov 13, 2015
3.265
3.296
3.208
3.296
248,931
+0.04(+1.11%)
Nov 12, 2015
3.260
3.277
3.176
3.260
325,177
-0.00(-0.13%)
Nov 11, 2015
3.316
3.318
3.260
3.264
291,537
-0.07(-1.96%)
Nov 10, 2015
3.338
3.347
3.308
3.330
247,031
-0.01(-0.26%)
Nov 09, 2015
3.364
3.368
3.299
3.338
348,008
-0.02(-0.52%)
Nov 06, 2015
3.390
3.412
3.334
3.356
263,387
-0.04(-1.15%)
Nov 05, 2015
3.364
3.399
3.356
3.395
309,949
+0.03(+0.77%)
Nov 04, 2015
3.325
3.369
3.308
3.369
275,964
+0.06(+1.84%)
Nov 03, 2015
3.295
3.334
3.286
3.308
204,820
+0.00(+0.00%)
Nov 02, 2015
3.256
3.347
3.256
3.308
329,766
+0.05(+1.60%)
Oct 30, 2015
3.343
3.343
3.238
3.256
340,973
-0.07(-2.09%)
Oct 29, 2015
3.295
3.369
3.286
3.325
543,018
+0.04(+1.32%)
Oct 28, 2015
3.264
3.306
3.243
3.282
145,650
+0.03(+0.80%)
Oct 27, 2015
3.290
3.290
3.243
3.256
182,133
-0.03(-0.93%)
Oct 26, 2015
3.295
3.308
3.282
3.286
179,080
-0.00(-0.13%)
Oct 23, 2015
3.286
3.316
3.260
3.290
313,361
+0.02(+0.53%)
Oct 22, 2015
3.290
3.321
3.269
3.273
239,046
-0.01(-0.23%)
Oct 21, 2015
3.285
3.311
3.268
3.281
252,394
+0.01(+0.26%)
Oct 20, 2015
3.216
3.276
3.216
3.272
259,594
+0.04(+1.34%)
Oct 19, 2015
3.207
3.242
3.138
3.229
361,361
+0.01(+0.40%)
Oct 16, 2015
3.194
3.216
3.151
3.216
218,907
+0.02(+0.67%)
Oct 15, 2015
3.164
3.212
3.130
3.194
372,349
+0.03(+0.82%)
Oct 14, 2015
3.160
3.229
3.143
3.169
283,209
-0.00(-0.14%)
Oct 13, 2015
3.194
3.231
3.151
3.173
304,571
-0.05(-1.47%)
Oct 12, 2015
3.212
3.250
3.190
3.220
243,698
+0.01(+0.27%)
Oct 09, 2015
3.194
3.233
3.173
3.212
201,584
+0.03(+0.95%)
Oct 08, 2015
3.125
3.212
3.125
3.181
391,714
+0.05(+1.65%)
Oct 07, 2015
3.125
3.156
3.112
3.130
205,117
+0.03(+0.83%)
Oct 06, 2015
3.082
3.112
3.082
3.104
224,087
+0.02(+0.70%)
Oct 05, 2015
3.048
3.100
3.039
3.082
295,183
+0.05(+1.71%)
Oct 02, 2015
3.052
3.052
3.000
3.031
218,395
-0.04(-1.26%)
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
.