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 (%)
May 31, 2016
3.283
3.297
3.255
3.264
798,766
-0.01(-0.43%)
May 27, 2016
3.269
3.278
3.278
3.278
478,480
+0.02(+0.71%)
May 26, 2016
3.241
3.264
3.227
3.255
460,188
+0.01(+0.29%)
May 25, 2016
3.241
3.264
3.223
3.246
515,892
+0.03(+0.87%)
May 24, 2016
3.232
3.255
3.176
3.218
853,050
-0.00(-0.14%)
May 23, 2016
3.157
3.302
3.157
3.223
1,430,134
+0.08(+2.67%)
May 20, 2016
3.171
3.185
3.134
3.139
375,391
-0.02(-0.59%)
May 19, 2016
3.176
3.176
3.116
3.157
423,895
-0.02(-0.59%)
May 18, 2016
3.167
3.199
3.162
3.176
658,408
+0.02(+0.74%)
May 17, 2016
3.120
3.176
3.120
3.153
344,637
+0.03(+1.08%)
May 16, 2016
3.128
3.179
3.110
3.119
387,126
+0.00(+0.00%)
May 13, 2016
3.110
3.128
3.096
3.119
288,732
+0.01(+0.30%)
May 12, 2016
3.110
3.124
3.091
3.110
367,932
+0.00(+0.15%)
May 11, 2016
3.105
3.128
3.087
3.105
188,999
-0.00(-0.15%)
May 10, 2016
3.133
3.133
3.101
3.110
352,285
+0.00(+0.00%)
May 09, 2016
3.110
3.144
3.087
3.110
216,905
+0.00(+0.15%)
May 06, 2016
3.119
3.147
3.087
3.105
187,705
-0.02(-0.74%)
May 05, 2016
3.087
3.128
3.064
3.128
334,686
+0.04(+1.34%)
May 04, 2016
3.114
3.147
3.087
3.087
283,186
-0.05(-1.47%)
May 03, 2016
3.156
3.156
3.096
3.133
377,007
-0.02(-0.58%)
May 02, 2016
3.202
3.211
3.138
3.151
353,823
-0.05(-1.58%)
Apr 29, 2016
3.220
3.220
3.161
3.202
390,631
-0.02(-0.57%)
Apr 28, 2016
3.216
3.225
3.202
3.220
232,286
-0.00(-0.14%)
Apr 27, 2016
3.225
3.225
3.207
3.225
378,081
+0.00(+0.00%)
Apr 26, 2016
3.225
3.234
3.220
3.225
390,722
+0.00(+0.00%)
Apr 25, 2016
3.225
3.225
3.220
3.225
171,455
+0.00(+0.14%)
Apr 22, 2016
3.220
3.225
3.220
3.220
98,829
+0.00(+0.00%)
Apr 21, 2016
3.225
3.230
3.220
3.220
154,898
+0.00(+0.00%)
Apr 20, 2016
3.225
3.234
3.211
3.220
252,076
+0.01(+0.32%)
Apr 19, 2016
3.215
3.219
3.192
3.210
382,338
+0.00(+0.14%)
Apr 18, 2016
3.210
3.210
3.201
3.205
251,823
+0.01(+0.29%)
Apr 15, 2016
3.205
3.205
3.187
3.196
131,944
+0.00(+0.00%)
Apr 14, 2016
3.187
3.210
3.187
3.196
359,170
+0.00(+0.00%)
Apr 13, 2016
3.196
3.201
3.183
3.196
333,617
+0.01(+0.29%)
Apr 12, 2016
3.174
3.187
3.174
3.187
229,838
+0.01(+0.29%)
Apr 11, 2016
3.169
3.196
3.169
3.178
173,238
-0.00(-0.14%)
Apr 08, 2016
3.196
3.210
3.178
3.183
130,341
-0.01(-0.29%)
Apr 07, 2016
3.196
3.210
3.187
3.192
147,639
-0.00(-0.14%)
Apr 06, 2016
3.187
3.201
3.164
3.196
253,201
+0.01(+0.43%)
Apr 05, 2016
3.201
3.210
3.178
3.183
213,891
-0.02(-0.57%)
Apr 04, 2016
3.210
3.219
3.192
3.201
244,279
+0.01(+0.29%)
Apr 01, 2016
3.201
3.205
3.183
3.192
174,618
-0.01(-0.43%)
Mar 31, 2016
3.201
3.210
3.187
3.205
375,555
+0.02(+0.57%)
Mar 30, 2016
3.201
3.201
3.183
3.187
213,422
-0.00(-0.14%)
Mar 29, 2016
3.174
3.205
3.173
3.192
240,994
+0.00(+0.00%)
Mar 28, 2016
3.205
3.210
3.164
3.192
305,605
+0.00(+0.00%)
Mar 24, 2016
3.192
3.192
3.192
3.192
202,573
-0.00(-0.14%)
Mar 23, 2016
3.205
3.215
3.187
3.196
237,470
-0.01(-0.28%)
Mar 22, 2016
3.215
3.233
3.196
3.205
307,604
-0.03(-0.85%)
Mar 21, 2016
3.224
3.237
3.219
3.233
193,708
+0.02(+0.57%)
Mar 18, 2016
3.233
3.246
3.201
3.215
239,630
-0.00(-0.14%)
Mar 17, 2016
3.201
3.247
3.187
3.219
438,274
+0.02(+0.75%)
Mar 16, 2016
3.218
3.222
3.177
3.195
332,507
-0.02(-0.70%)
Mar 15, 2016
3.213
3.231
3.182
3.218
255,827
+0.00(+0.14%)
Mar 14, 2016
3.186
3.240
3.177
3.213
235,380
+0.00(+0.14%)
Mar 11, 2016
3.191
3.218
3.173
3.209
396,007
+0.02(+0.57%)
Mar 10, 2016
3.186
3.227
3.173
3.191
251,149
-0.00(-0.14%)
Mar 09, 2016
3.177
3.218
3.164
3.195
240,374
+0.02(+0.57%)
Mar 08, 2016
3.209
3.225
3.155
3.177
289,797
-0.04(-1.27%)
Mar 07, 2016
3.145
3.259
3.145
3.218
339,821
+0.06(+2.01%)
Mar 04, 2016
3.164
3.195
3.155
3.155
240,002
-0.01(-0.29%)
Mar 03, 2016
3.182
3.198
3.158
3.164
224,105
-0.01(-0.29%)
Mar 02, 2016
3.164
3.186
3.155
3.173
210,204
-0.00(-0.14%)
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
.