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
)
14.09
-0.07 (-0.49%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 9, 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, 2017
4.553
4.553
4.493
4.543
379,887
+0.01(+0.22%)
Mar 30, 2017
4.458
4.543
4.443
4.533
264,573
+0.08(+1.80%)
Mar 29, 2017
4.408
4.458
4.383
4.453
163,713
+0.05(+1.02%)
Mar 28, 2017
4.373
4.458
4.373
4.408
189,188
+0.03(+0.57%)
Mar 27, 2017
4.398
4.436
4.338
4.383
363,861
-0.03(-0.68%)
Mar 24, 2017
4.408
4.453
4.403
4.413
127,529
+0.02(+0.34%)
Mar 23, 2017
4.383
4.486
4.368
4.398
154,812
+0.01(+0.11%)
Mar 22, 2017
4.423
4.458
4.373
4.393
228,760
-0.04(-0.79%)
Mar 21, 2017
4.503
4.513
4.413
4.428
268,661
-0.06(-1.23%)
Mar 20, 2017
4.513
4.528
4.483
4.483
160,470
-0.04(-0.97%)
Mar 17, 2017
4.492
4.537
4.453
4.527
298,670
+0.05(+1.22%)
Mar 16, 2017
4.472
4.527
4.453
4.472
372,068
+0.02(+0.56%)
Mar 15, 2017
4.388
4.472
4.368
4.448
307,539
+0.06(+1.48%)
Mar 14, 2017
4.358
4.393
4.328
4.383
242,790
+0.02(+0.46%)
Mar 13, 2017
4.338
4.383
4.323
4.363
282,133
+0.04(+0.92%)
Mar 10, 2017
4.234
4.338
4.234
4.323
261,586
+0.09(+2.12%)
Mar 09, 2017
4.288
4.293
4.204
4.234
516,112
-0.06(-1.39%)
Mar 08, 2017
4.413
4.453
4.249
4.293
998,783
-0.15(-3.36%)
Mar 07, 2017
4.547
4.552
4.343
4.443
900,713
-0.12(-2.72%)
Mar 06, 2017
4.572
4.592
4.547
4.567
171,561
-0.01(-0.22%)
Mar 03, 2017
4.542
4.592
4.542
4.577
197,525
+0.03(+0.77%)
Mar 02, 2017
4.552
4.577
4.537
4.542
267,773
-0.01(-0.33%)
Mar 01, 2017
4.597
4.597
4.552
4.557
223,011
-0.01(-0.22%)
Feb 28, 2017
4.577
4.582
4.527
4.567
361,025
-0.02(-0.43%)
Feb 27, 2017
4.567
4.612
4.567
4.587
278,256
+0.02(+0.44%)
Feb 24, 2017
4.577
4.577
4.527
4.567
257,255
-0.02(-0.43%)
Feb 23, 2017
4.557
4.622
4.557
4.587
345,386
+0.04(+0.88%)
Feb 22, 2017
4.537
4.572
4.512
4.547
232,330
+0.00(+0.11%)
Feb 21, 2017
4.547
4.562
4.527
4.542
223,331
+0.01(+0.22%)
Feb 17, 2017
4.532
4.532
4.532
0
-0.05(-1.09%)
Feb 16, 2017
4.587
4.587
4.552
4.582
319,832
+0.00(+0.00%)
Feb 15, 2017
4.557
4.587
4.532
4.582
202,559
+0.03(+0.60%)
Feb 14, 2017
4.567
4.617
4.532
4.555
303,279
+0.01(+0.19%)
Feb 13, 2017
4.595
4.625
4.531
4.546
468,252
-0.04(-0.86%)
Feb 10, 2017
4.571
4.585
4.531
4.585
287,688
+0.02(+0.54%)
Feb 09, 2017
4.546
4.595
4.521
4.561
425,838
+0.01(+0.33%)
Feb 08, 2017
4.511
4.546
4.472
4.546
226,650
+0.04(+0.99%)
Feb 07, 2017
4.447
4.521
4.403
4.501
595,597
+0.05(+1.22%)
Feb 06, 2017
4.407
4.447
4.373
4.447
292,130
+0.07(+1.58%)
Feb 03, 2017
4.358
4.390
4.356
4.378
212,906
+0.01(+0.34%)
Feb 02, 2017
4.432
4.437
4.358
4.363
166,534
-0.05(-1.12%)
Feb 01, 2017
4.324
4.472
4.314
4.412
721,561
+0.08(+1.94%)
Jan 31, 2017
4.358
4.368
4.299
4.328
226,888
-0.02(-0.45%)
Jan 30, 2017
4.388
4.388
4.324
4.348
196,770
-0.04(-0.90%)
Jan 27, 2017
4.343
4.393
4.338
4.388
177,286
+0.03(+0.68%)
Jan 26, 2017
4.368
4.373
4.324
4.358
244,483
-0.01(-0.23%)
Jan 25, 2017
4.343
4.373
4.324
4.368
227,267
+0.04(+0.91%)
Jan 24, 2017
4.314
4.348
4.274
4.328
201,888
+0.04(+1.04%)
Jan 23, 2017
4.333
4.348
4.254
4.284
237,604
-0.05(-1.14%)
Jan 20, 2017
4.259
4.353
4.230
4.333
312,927
+0.10(+2.45%)
Jan 19, 2017
4.264
4.289
4.200
4.230
267,057
-0.05(-1.27%)
Jan 18, 2017
4.333
4.333
4.264
4.284
215,300
-0.03(-0.66%)
Jan 17, 2017
4.278
4.327
4.268
4.312
359,999
+0.05(+1.27%)
Jan 13, 2017
4.258
4.258
4.258
0
+0.02(+0.58%)
Jan 12, 2017
4.209
4.244
4.180
4.234
158,024
+0.02(+0.47%)
Jan 11, 2017
4.239
4.244
4.200
4.214
154,620
-0.01(-0.35%)
Jan 10, 2017
4.214
4.244
4.195
4.229
145,886
+0.04(+1.06%)
Jan 09, 2017
4.209
4.234
4.170
4.185
178,805
-0.01(-0.35%)
Jan 06, 2017
4.293
4.320
4.185
4.200
292,759
-0.10(-2.39%)
Jan 05, 2017
4.273
4.342
4.268
4.303
302,261
+0.00(+0.11%)
Jan 04, 2017
4.244
4.322
4.204
4.298
570,139
+0.08(+1.86%)
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
.