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
)
14.12
-0.07 (-0.49%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
May 29, 2015
3.193
3.193
3.164
3.164
414,724
-0.03(-0.92%)
May 28, 2015
3.138
3.197
3.130
3.193
468,044
+0.05(+1.59%)
May 27, 2015
3.143
3.151
3.118
3.143
251,303
+0.00(+0.00%)
May 26, 2015
3.147
3.151
3.130
3.143
162,613
-0.01(-0.40%)
May 22, 2015
3.138
3.155
3.155
3.155
175,152
+0.00(+0.00%)
May 21, 2015
3.151
3.168
3.138
3.155
295,743
+0.00(+0.13%)
May 20, 2015
3.151
3.155
3.133
3.151
249,408
+0.00(+0.13%)
May 19, 2015
3.122
3.147
3.118
3.147
254,332
+0.01(+0.40%)
May 18, 2015
3.130
3.147
3.113
3.134
299,586
-0.01(-0.40%)
May 15, 2015
3.130
3.147
3.130
3.147
201,892
+0.01(+0.30%)
May 14, 2015
3.121
3.142
3.108
3.137
343,618
+0.03(+1.07%)
May 13, 2015
3.117
3.129
3.100
3.104
250,411
+0.00(+0.00%)
May 12, 2015
3.133
3.146
3.088
3.104
515,184
-0.03(-1.06%)
May 11, 2015
3.088
3.142
3.088
3.137
320,504
+0.05(+1.75%)
May 08, 2015
3.108
3.113
3.071
3.084
181,544
-0.00(-0.13%)
May 07, 2015
3.104
3.121
3.084
3.088
365,896
-0.02(-0.53%)
May 06, 2015
3.146
3.158
3.096
3.104
255,700
-0.04(-1.19%)
May 05, 2015
3.166
3.171
3.129
3.142
311,434
-0.03(-0.91%)
May 04, 2015
3.171
3.171
3.154
3.171
229,856
+0.00(+0.00%)
May 01, 2015
3.137
3.171
3.129
3.171
394,680
+0.04(+1.19%)
Apr 30, 2015
3.137
3.146
3.117
3.133
290,333
+0.00(+0.13%)
Apr 29, 2015
3.146
3.146
3.125
3.129
172,341
-0.02(-0.66%)
Apr 28, 2015
3.137
3.150
3.121
3.150
253,373
+0.01(+0.40%)
Apr 27, 2015
3.121
3.142
3.096
3.137
389,326
+0.01(+0.26%)
Apr 24, 2015
3.146
3.148
3.125
3.129
140,066
-0.01(-0.40%)
Apr 23, 2015
3.133
3.154
3.127
3.142
248,015
+0.01(+0.26%)
Apr 22, 2015
3.096
3.150
3.096
3.133
215,445
+0.01(+0.30%)
Apr 21, 2015
3.120
3.128
3.108
3.124
327,365
+0.01(+0.26%)
Apr 20, 2015
3.116
3.120
3.103
3.116
255,693
+0.01(+0.26%)
Apr 17, 2015
3.128
3.128
3.087
3.108
358,358
-0.02(-0.66%)
Apr 16, 2015
3.120
3.128
3.079
3.128
526,853
+0.04(+1.33%)
Apr 15, 2015
3.103
3.128
3.079
3.087
403,887
+0.00(+0.00%)
Apr 14, 2015
3.062
3.095
3.058
3.087
248,480
+0.01(+0.40%)
Apr 13, 2015
3.075
3.081
3.046
3.075
260,078
+0.01(+0.40%)
Apr 10, 2015
3.054
3.091
3.054
3.062
307,351
+0.00(+0.00%)
Apr 09, 2015
3.042
3.062
3.017
3.062
364,711
+0.02(+0.67%)
Apr 08, 2015
3.062
3.075
3.042
3.042
221,319
-0.02(-0.80%)
Apr 07, 2015
3.062
3.079
3.058
3.067
265,252
-0.00(-0.13%)
Apr 06, 2015
3.067
3.079
3.062
3.071
232,656
+0.00(+0.00%)
Apr 02, 2015
3.054
3.071
3.071
3.071
226,059
+0.02(+0.81%)
Apr 01, 2015
3.050
3.061
3.025
3.046
254,592
+0.01(+0.27%)
Mar 31, 2015
3.083
3.112
3.025
3.038
867,122
-0.04(-1.33%)
Mar 30, 2015
3.079
3.083
3.062
3.079
446,577
+0.01(+0.27%)
Mar 27, 2015
3.058
3.079
3.050
3.071
288,267
+0.02(+0.54%)
Mar 26, 2015
3.054
3.087
3.042
3.054
342,919
+0.00(+0.13%)
Mar 25, 2015
3.062
3.066
3.038
3.050
455,839
-0.00(-0.13%)
Mar 24, 2015
3.038
3.058
3.021
3.054
413,363
+0.02(+0.81%)
Mar 23, 2015
3.038
3.038
3.017
3.030
249,455
-0.01(-0.27%)
Mar 20, 2015
3.050
3.054
3.017
3.038
311,027
+0.00(+0.00%)
Mar 19, 2015
3.042
3.042
3.021
3.038
303,619
-0.00(-0.14%)
Mar 18, 2015
3.025
3.046
3.013
3.042
379,037
+0.02(+0.82%)
Mar 17, 2015
3.013
3.021
2.997
3.017
428,901
+0.01(+0.27%)
Mar 16, 2015
3.029
3.034
2.997
3.009
427,553
-0.01(-0.40%)
Mar 13, 2015
3.013
3.025
2.997
3.021
327,095
+0.01(+0.41%)
Mar 12, 2015
3.005
3.013
2.993
3.009
369,717
+0.01(+0.27%)
Mar 11, 2015
2.977
3.009
2.972
3.001
635,374
+0.02(+0.82%)
Mar 10, 2015
2.981
3.009
2.972
2.977
2,854,707
-0.12(-3.82%)
Mar 09, 2015
3.152
3.168
3.095
3.095
468,654
-0.05(-1.55%)
Mar 06, 2015
3.135
3.148
3.095
3.143
399,303
+0.01(+0.26%)
Mar 05, 2015
3.168
3.184
3.131
3.135
368,553
-0.03(-1.03%)
Mar 04, 2015
3.168
3.176
3.176
3.168
345,858
-0.01(-0.26%)
Mar 03, 2015
3.237
3.237
3.156
3.176
409,500
-0.06(-1.76%)
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
.