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
)
14.22
+0.13 (+0.92%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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 (%)
Feb 29, 2016
3.046
3.155
3.037
3.136
290,031
+0.09(+2.97%)
Feb 26, 2016
3.014
3.069
3.005
3.046
314,935
+0.04(+1.20%)
Feb 25, 2016
2.992
3.037
2.987
3.010
209,234
+0.03(+1.06%)
Feb 24, 2016
2.992
3.023
2.951
2.978
151,150
-0.01(-0.45%)
Feb 23, 2016
2.946
3.023
2.946
2.992
209,877
+0.01(+0.46%)
Feb 22, 2016
3.010
3.032
2.969
2.978
350,232
-0.04(-1.35%)
Feb 19, 2016
3.059
3.069
2.987
3.019
176,960
-0.05(-1.48%)
Feb 18, 2016
2.996
3.087
2.960
3.064
283,029
+0.10(+3.20%)
Feb 17, 2016
2.955
3.023
2.942
2.969
261,691
+0.01(+0.31%)
Feb 16, 2016
2.987
2.987
2.919
2.960
244,360
+0.03(+0.97%)
Feb 12, 2016
2.909
2.932
2.932
2.932
265,249
+0.04(+1.24%)
Feb 11, 2016
2.923
2.936
2.869
2.896
517,595
-0.06(-1.97%)
Feb 10, 2016
2.963
2.988
2.923
2.954
283,859
-0.00(-0.15%)
Feb 09, 2016
2.963
3.003
2.945
2.958
442,460
-0.05(-1.64%)
Feb 08, 2016
3.071
3.151
2.945
3.008
636,282
-0.07(-2.33%)
Feb 05, 2016
3.133
3.138
3.057
3.080
465,730
-0.05(-1.58%)
Feb 04, 2016
3.205
3.218
3.084
3.129
950,875
-0.12(-3.59%)
Feb 03, 2016
3.259
3.281
3.218
3.245
252,428
+0.01(+0.28%)
Feb 02, 2016
3.290
3.322
3.223
3.236
337,962
-0.05(-1.63%)
Feb 01, 2016
3.227
3.340
3.183
3.290
451,035
+0.04(+1.10%)
Jan 29, 2016
3.295
3.362
3.223
3.254
511,206
-0.02(-0.55%)
Jan 28, 2016
3.250
3.295
3.241
3.272
196,735
+0.05(+1.67%)
Jan 27, 2016
3.210
3.277
3.187
3.218
281,771
+0.00(+0.14%)
Jan 26, 2016
3.156
3.236
3.156
3.214
209,143
+0.04(+1.41%)
Jan 25, 2016
3.241
3.250
3.169
3.169
164,318
-0.07(-2.21%)
Jan 22, 2016
3.187
3.272
3.156
3.241
288,905
+0.07(+2.26%)
Jan 21, 2016
3.147
3.210
3.138
3.169
359,797
+0.02(+0.71%)
Jan 20, 2016
3.165
3.236
3.066
3.147
943,411
-0.11(-3.27%)
Jan 19, 2016
3.182
3.280
3.182
3.253
577,459
+0.07(+2.23%)
Jan 15, 2016
3.155
3.182
3.182
3.182
705,623
-0.10(-2.98%)
Jan 14, 2016
3.324
3.333
3.151
3.280
747,348
-0.05(-1.47%)
Jan 13, 2016
3.311
3.404
3.311
3.329
430,900
-0.00(-0.13%)
Jan 12, 2016
3.449
3.480
3.293
3.333
527,637
-0.10(-2.98%)
Jan 11, 2016
3.475
3.480
3.422
3.435
230,391
-0.03(-0.77%)
Jan 08, 2016
3.435
3.475
3.400
3.462
219,370
+0.06(+1.70%)
Jan 07, 2016
3.453
3.484
3.382
3.404
404,153
-0.12(-3.28%)
Jan 06, 2016
3.511
3.520
3.458
3.520
239,212
+0.00(+0.13%)
Jan 05, 2016
3.533
3.533
3.475
3.515
304,912
-0.02(-0.50%)
Jan 04, 2016
3.409
3.538
3.400
3.533
436,206
+0.12(+3.65%)
Dec 31, 2015
3.489
3.409
3.409
3.409
408,838
-0.07(-2.04%)
Dec 30, 2015
3.511
3.527
3.471
3.480
336,341
-0.06(-1.63%)
Dec 29, 2015
3.520
3.542
3.511
3.538
274,891
+0.04(+1.14%)
Dec 28, 2015
3.480
3.511
3.480
3.498
275,719
+0.01(+0.25%)
Dec 24, 2015
3.511
3.489
3.489
3.489
169,205
-0.02(-0.63%)
Dec 23, 2015
3.489
3.555
3.489
3.511
426,861
+0.05(+1.54%)
Dec 22, 2015
3.467
3.489
3.449
3.458
406,462
+0.00(+0.00%)
Dec 21, 2015
3.355
3.484
3.355
3.458
602,380
+0.13(+4.01%)
Dec 18, 2015
3.338
3.378
3.311
3.324
232,497
-0.05(-1.45%)
Dec 17, 2015
3.387
3.440
3.347
3.373
453,475
-0.01(-0.26%)
Dec 16, 2015
3.395
3.409
3.355
3.382
321,913
+0.01(+0.30%)
Dec 15, 2015
3.302
3.416
3.302
3.372
635,886
+0.07(+2.14%)
Dec 14, 2015
3.319
3.332
3.218
3.302
955,680
+0.13(+4.17%)
Dec 11, 2015
3.218
3.218
3.108
3.169
543,252
-0.06(-1.78%)
Dec 10, 2015
3.257
3.262
3.200
3.227
314,794
-0.01(-0.41%)
Dec 09, 2015
3.257
3.288
3.209
3.240
380,561
-0.01(-0.41%)
Dec 08, 2015
3.266
3.288
3.227
3.253
377,081
-0.04(-1.07%)
Dec 07, 2015
3.319
3.324
3.280
3.288
247,455
-0.05(-1.45%)
Dec 04, 2015
3.328
3.346
3.266
3.337
356,634
+0.04(+1.07%)
Dec 03, 2015
3.381
3.394
3.284
3.302
318,421
-0.08(-2.35%)
Dec 02, 2015
3.407
3.421
3.350
3.381
394,730
-0.01(-0.26%)
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
.