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
-0.07 (-0.49%)
Streaming Delayed Price
Updated: 2:28 PM EDT, May 15, 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 (%)
Jul 31, 2015
3.399
3.416
3.382
3.412
256,414
+0.03(+0.76%)
Jul 30, 2015
3.361
3.399
3.331
3.387
250,424
+0.05(+1.40%)
Jul 29, 2015
3.310
3.365
3.276
3.340
467,449
+0.06(+1.82%)
Jul 28, 2015
3.327
3.327
3.276
3.280
435,089
-0.02(-0.52%)
Jul 27, 2015
3.391
3.391
3.293
3.297
521,841
-0.09(-2.77%)
Jul 24, 2015
3.480
3.491
3.369
3.391
541,946
-0.06(-1.85%)
Jul 23, 2015
3.476
3.514
3.455
3.455
449,890
-0.02(-0.61%)
Jul 22, 2015
3.502
3.502
3.446
3.476
444,305
-0.02(-0.46%)
Jul 21, 2015
3.492
3.492
3.458
3.492
466,476
+0.00(+0.00%)
Jul 20, 2015
3.488
3.492
3.450
3.492
615,332
+0.01(+0.24%)
Jul 17, 2015
3.454
3.488
3.441
3.484
642,815
+0.04(+1.23%)
Jul 16, 2015
3.441
3.450
3.424
3.441
423,878
-0.00(-0.12%)
Jul 15, 2015
3.454
3.454
3.420
3.446
367,774
-0.01(-0.25%)
Jul 14, 2015
3.420
3.462
3.412
3.454
638,133
+0.04(+1.24%)
Jul 13, 2015
3.416
3.429
3.403
3.412
613,381
+0.01(+0.37%)
Jul 10, 2015
3.420
3.424
3.395
3.399
422,891
+0.00(+0.12%)
Jul 09, 2015
3.403
3.424
3.390
3.395
295,661
+0.00(+0.13%)
Jul 08, 2015
3.424
3.429
3.386
3.390
530,557
-0.04(-1.11%)
Jul 07, 2015
3.416
3.429
3.382
3.429
739,765
+0.01(+0.37%)
Jul 06, 2015
3.357
3.429
3.357
3.416
817,928
+0.04(+1.13%)
Jul 02, 2015
3.369
3.378
3.378
3.378
439,423
+0.01(+0.38%)
Jul 01, 2015
3.386
3.386
3.357
3.365
595,976
+0.00(+0.00%)
Jun 30, 2015
3.361
3.429
3.348
3.365
1,514,224
+0.01(+0.25%)
Jun 29, 2015
3.293
3.365
3.280
3.357
1,449,156
+0.08(+2.59%)
Jun 26, 2015
3.272
3.289
3.264
3.272
329,300
-0.01(-0.39%)
Jun 25, 2015
3.331
3.331
3.276
3.285
456,930
+0.01(+0.26%)
Jun 24, 2015
3.285
3.285
3.264
3.276
196,276
+0.00(+0.13%)
Jun 23, 2015
3.302
3.323
3.264
3.272
340,019
-0.02(-0.64%)
Jun 22, 2015
3.293
3.327
3.293
3.293
346,533
+0.03(+0.91%)
Jun 19, 2015
3.242
3.272
3.208
3.264
550,343
+0.06(+1.85%)
Jun 18, 2015
3.302
3.323
3.187
3.204
649,870
-0.08(-2.57%)
Jun 17, 2015
3.302
3.340
3.285
3.289
518,950
-0.02(-0.73%)
Jun 16, 2015
3.296
3.317
3.275
3.313
553,627
-0.00(-0.13%)
Jun 15, 2015
3.271
3.338
3.263
3.317
787,043
+0.04(+1.28%)
Jun 12, 2015
3.263
3.275
3.254
3.275
186,643
+0.02(+0.52%)
Jun 11, 2015
3.267
3.275
3.250
3.259
216,853
-0.00(-0.13%)
Jun 10, 2015
3.275
3.280
3.254
3.263
288,139
-0.00(-0.13%)
Jun 09, 2015
3.263
3.275
3.250
3.267
271,989
-0.01(-0.26%)
Jun 08, 2015
3.267
3.275
3.242
3.275
245,325
+0.01(+0.39%)
Jun 05, 2015
3.229
3.267
3.212
3.263
334,811
+0.02(+0.52%)
Jun 04, 2015
3.196
3.259
3.196
3.246
532,554
+0.03(+0.91%)
Jun 03, 2015
3.200
3.217
3.200
3.217
250,942
+0.02(+0.52%)
Jun 02, 2015
3.191
3.204
3.191
3.200
221,644
-0.00(-0.13%)
Jun 01, 2015
3.191
3.204
3.175
3.204
284,148
+0.02(+0.66%)
May 29, 2015
3.212
3.212
3.183
3.183
412,179
-0.03(-0.91%)
May 28, 2015
3.158
3.217
3.149
3.212
465,172
+0.05(+1.59%)
May 27, 2015
3.162
3.170
3.137
3.162
249,761
+0.00(+0.00%)
May 26, 2015
3.166
3.170
3.149
3.162
161,615
-0.01(-0.40%)
May 22, 2015
3.158
3.175
3.175
3.175
174,077
+0.00(+0.00%)
May 21, 2015
3.170
3.187
3.158
3.175
293,928
+0.00(+0.13%)
May 20, 2015
3.170
3.175
3.152
3.170
247,877
+0.00(+0.13%)
May 19, 2015
3.141
3.166
3.137
3.166
252,771
+0.01(+0.40%)
May 18, 2015
3.149
3.166
3.133
3.154
297,748
-0.01(-0.40%)
May 15, 2015
3.149
3.166
3.149
3.166
200,653
+0.01(+0.30%)
May 14, 2015
3.140
3.161
3.128
3.157
341,509
+0.03(+1.07%)
May 13, 2015
3.136
3.148
3.119
3.123
248,875
+0.00(+0.00%)
May 12, 2015
3.153
3.165
3.107
3.123
512,022
-0.03(-1.06%)
May 11, 2015
3.107
3.161
3.107
3.157
318,537
+0.05(+1.74%)
May 08, 2015
3.128
3.132
3.090
3.103
180,430
-0.00(-0.13%)
May 07, 2015
3.123
3.140
3.103
3.107
363,650
-0.02(-0.53%)
May 06, 2015
3.165
3.178
3.115
3.123
254,131
-0.04(-1.19%)
May 05, 2015
3.186
3.190
3.148
3.161
309,523
-0.03(-0.91%)
May 04, 2015
3.190
3.190
3.173
3.190
228,446
+0.00(+0.00%)
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
.