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
)
14.27
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 13, 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 (%)
Mar 31, 2015
3.102
3.131
3.044
3.057
861,800
-0.04(-1.33%)
Mar 30, 2015
3.098
3.102
3.081
3.098
443,837
+0.01(+0.27%)
Mar 27, 2015
3.077
3.098
3.069
3.090
286,498
+0.02(+0.54%)
Mar 26, 2015
3.073
3.106
3.061
3.073
340,814
+0.00(+0.13%)
Mar 25, 2015
3.081
3.085
3.057
3.069
453,041
-0.00(-0.13%)
Mar 24, 2015
3.057
3.077
3.040
3.073
410,826
+0.02(+0.81%)
Mar 23, 2015
3.057
3.057
3.036
3.048
247,924
-0.01(-0.27%)
Mar 20, 2015
3.069
3.073
3.036
3.057
309,118
+0.00(+0.00%)
Mar 19, 2015
3.061
3.061
3.040
3.057
301,755
-0.00(-0.13%)
Mar 18, 2015
3.044
3.065
3.032
3.061
376,711
+0.02(+0.82%)
Mar 17, 2015
3.032
3.040
3.015
3.036
426,269
+0.01(+0.27%)
Mar 16, 2015
3.048
3.052
3.015
3.028
424,929
-0.01(-0.40%)
Mar 13, 2015
3.032
3.044
3.015
3.040
325,088
+0.01(+0.41%)
Mar 12, 2015
3.024
3.032
3.011
3.028
367,448
+0.01(+0.27%)
Mar 11, 2015
2.995
3.028
2.991
3.019
631,475
+0.02(+0.82%)
Mar 10, 2015
2.999
3.028
2.991
2.995
2,837,187
-0.12(-3.82%)
Mar 09, 2015
3.171
3.187
3.114
3.114
465,778
-0.05(-1.55%)
Mar 06, 2015
3.155
3.167
3.114
3.163
396,852
+0.01(+0.26%)
Mar 05, 2015
3.187
3.204
3.151
3.155
366,291
-0.03(-1.03%)
Mar 04, 2015
3.187
3.196
3.196
3.187
343,735
-0.01(-0.26%)
Mar 03, 2015
3.257
3.257
3.175
3.196
406,986
-0.06(-1.76%)
Mar 02, 2015
3.282
3.294
3.228
3.253
433,562
-0.01(-0.25%)
Feb 27, 2015
3.253
3.282
3.237
3.261
556,693
+0.02(+0.63%)
Feb 26, 2015
3.233
3.245
3.216
3.241
290,419
+0.01(+0.38%)
Feb 25, 2015
3.216
3.233
3.196
3.228
276,740
+0.02(+0.64%)
Feb 24, 2015
3.216
3.220
3.171
3.208
287,006
+0.00(+0.00%)
Feb 23, 2015
3.200
3.212
3.187
3.208
335,512
+0.01(+0.38%)
Feb 20, 2015
3.175
3.196
3.151
3.196
199,318
+0.02(+0.65%)
Feb 19, 2015
3.187
3.196
3.167
3.175
218,466
-0.01(-0.39%)
Feb 18, 2015
3.183
3.192
3.147
3.187
193,062
+0.00(+0.13%)
Feb 17, 2015
3.151
3.183
3.122
3.183
338,341
+0.03(+1.04%)
Feb 13, 2015
3.106
3.151
3.151
3.151
237,002
+0.05(+1.45%)
Feb 12, 2015
3.114
3.126
3.069
3.106
430,615
+0.00(+0.00%)
Feb 11, 2015
3.191
3.195
3.089
3.106
394,116
-0.09(-2.80%)
Feb 10, 2015
3.171
3.199
3.114
3.195
402,655
+0.04(+1.16%)
Feb 09, 2015
3.097
3.158
3.081
3.158
451,723
+0.05(+1.57%)
Feb 06, 2015
3.049
3.110
3.041
3.110
404,456
+0.06(+2.00%)
Feb 05, 2015
3.012
3.049
2.996
3.049
294,641
+0.05(+1.76%)
Feb 04, 2015
2.967
3.016
2.967
2.996
163,428
+0.00(+0.00%)
Feb 03, 2015
2.988
3.008
2.971
2.996
227,554
+0.01(+0.27%)
Feb 02, 2015
2.980
2.988
2.959
2.988
105,551
+0.01(+0.41%)
Jan 30, 2015
2.980
2.980
2.971
2.975
123,818
-0.00(-0.14%)
Jan 29, 2015
2.967
2.984
2.951
2.980
120,590
+0.01(+0.41%)
Jan 28, 2015
2.992
2.992
2.959
2.967
163,467
-0.02(-0.68%)
Jan 27, 2015
2.951
2.988
2.947
2.988
112,213
+0.02(+0.68%)
Jan 26, 2015
2.984
2.987
2.959
2.967
197,122
-0.01(-0.41%)
Jan 23, 2015
2.980
2.986
2.959
2.980
120,956
+0.01(+0.41%)
Jan 22, 2015
2.951
2.996
2.923
2.967
140,662
+0.02(+0.55%)
Jan 21, 2015
2.963
2.984
2.947
2.951
149,341
-0.03(-1.09%)
Jan 20, 2015
2.963
2.992
2.955
2.984
404,119
+0.02(+0.68%)
Jan 16, 2015
2.939
2.967
2.915
2.963
176,175
+0.03(+1.10%)
Jan 15, 2015
2.951
2.967
2.911
2.931
186,218
-0.04(-1.22%)
Jan 14, 2015
2.943
2.967
2.933
2.967
224,133
+0.01(+0.41%)
Jan 13, 2015
2.943
2.963
2.935
2.955
211,772
+0.01(+0.27%)
Jan 12, 2015
2.959
2.959
2.923
2.947
154,139
-0.00(-0.14%)
Jan 09, 2015
2.963
2.963
2.923
2.951
163,335
-0.01(-0.27%)
Jan 08, 2015
2.931
2.959
2.931
2.959
125,132
+0.03(+1.10%)
Jan 07, 2015
2.931
2.943
2.915
2.927
101,518
+0.01(+0.28%)
Jan 06, 2015
2.919
2.947
2.907
2.919
200,650
-0.01(-0.28%)
Jan 05, 2015
2.875
2.947
2.875
2.927
439,296
+0.06(+2.11%)
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
.