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 (%)
Aug 31, 2017
4.862
4.904
4.799
4.805
299,904
-0.03(-0.65%)
Aug 30, 2017
4.841
4.888
4.836
4.836
128,306
+0.01(+0.11%)
Aug 29, 2017
4.815
4.867
4.799
4.831
114,637
-0.01(-0.11%)
Aug 28, 2017
4.805
4.867
4.805
4.836
153,911
+0.03(+0.65%)
Aug 25, 2017
4.820
4.857
4.805
4.805
129,100
-0.02(-0.43%)
Aug 24, 2017
4.872
4.893
4.799
4.825
183,653
-0.04(-0.80%)
Aug 23, 2017
4.810
4.888
4.794
4.865
177,553
+0.05(+1.14%)
Aug 22, 2017
4.789
4.841
4.758
4.810
252,440
+0.04(+0.88%)
Aug 21, 2017
4.851
4.851
4.716
4.768
637,375
-0.08(-1.72%)
Aug 18, 2017
4.951
4.956
4.846
4.851
482,926
-0.10(-2.11%)
Aug 17, 2017
4.977
5.018
4.953
4.956
191,652
-0.01(-0.27%)
Aug 16, 2017
4.943
4.990
4.943
4.969
183,092
+0.03(+0.52%)
Aug 15, 2017
4.949
5.016
4.933
4.943
233,624
-0.01(-0.21%)
Aug 14, 2017
4.861
4.964
4.840
4.954
271,564
+0.10(+2.14%)
Aug 11, 2017
4.881
4.892
4.824
4.850
376,111
-0.04(-0.85%)
Aug 10, 2017
4.975
4.985
4.886
4.892
355,116
-0.10(-1.97%)
Aug 09, 2017
5.016
5.063
4.985
4.990
315,371
-0.05(-0.93%)
Aug 08, 2017
5.099
5.099
5.011
5.037
296,752
-0.04(-0.71%)
Aug 07, 2017
5.047
5.089
5.006
5.073
396,796
+0.04(+0.72%)
Aug 04, 2017
5.021
5.077
5.000
5.037
359,873
+0.03(+0.52%)
Aug 03, 2017
4.964
5.047
4.954
5.011
391,518
+0.07(+1.36%)
Aug 02, 2017
4.964
5.021
4.928
4.943
428,283
-0.02(-0.42%)
Aug 01, 2017
5.026
5.032
4.943
4.964
655,196
-0.05(-1.03%)
Jul 31, 2017
4.990
5.042
4.975
5.016
635,375
+0.06(+1.15%)
Jul 28, 2017
4.923
4.980
4.902
4.959
714,019
+0.03(+0.63%)
Jul 27, 2017
4.918
4.938
4.897
4.928
185,612
+0.02(+0.32%)
Jul 26, 2017
4.928
4.943
4.923
4.912
176,526
-0.04(-0.73%)
Jul 25, 2017
4.928
4.949
4.902
4.949
203,268
+0.02(+0.32%)
Jul 24, 2017
4.923
4.949
4.892
4.933
167,950
+0.02(+0.32%)
Jul 21, 2017
4.912
4.943
4.892
4.918
259,785
+0.02(+0.32%)
Jul 20, 2017
4.949
4.949
4.902
4.902
186,795
-0.04(-0.84%)
Jul 19, 2017
4.923
4.943
4.897
4.943
194,259
+0.04(+0.89%)
Jul 18, 2017
4.854
4.910
4.848
4.900
237,684
+0.04(+0.74%)
Jul 17, 2017
4.859
4.890
4.843
4.864
240,434
+0.01(+0.11%)
Jul 14, 2017
4.843
4.864
4.833
4.859
244,694
+0.03(+0.53%)
Jul 13, 2017
4.792
4.854
4.792
4.833
274,576
+0.02(+0.43%)
Jul 12, 2017
4.859
4.879
4.802
4.812
280,541
-0.04(-0.85%)
Jul 11, 2017
4.854
4.859
4.792
4.854
219,946
-0.01(-0.11%)
Jul 10, 2017
4.838
4.869
4.792
4.859
215,118
+0.00(+0.00%)
Jul 07, 2017
4.812
4.864
4.761
4.859
162,075
+0.04(+0.85%)
Jul 06, 2017
4.838
4.854
4.797
4.818
236,579
-0.02(-0.32%)
Jul 05, 2017
4.859
4.869
4.811
4.833
220,090
-0.03(-0.53%)
Jul 03, 2017
4.864
4.890
4.833
4.859
157,369
+0.02(+0.43%)
Jun 30, 2017
4.807
4.864
4.761
4.838
225,528
+0.03(+0.64%)
Jun 29, 2017
4.776
4.818
4.740
4.807
246,729
+0.03(+0.54%)
Jun 28, 2017
4.802
4.833
4.761
4.782
227,168
-0.01(-0.11%)
Jun 27, 2017
4.838
4.874
4.787
4.787
301,588
-0.05(-0.96%)
Jun 26, 2017
4.823
4.869
4.807
4.833
219,925
+0.00(+0.00%)
Jun 23, 2017
4.869
4.782
4.833
253,999
+0.02(+0.32%)
Jun 22, 2017
4.812
4.838
4.776
4.818
255,538
+0.02(+0.43%)
Jun 21, 2017
4.787
4.812
4.744
4.797
327,042
+0.01(+0.22%)
Jun 20, 2017
4.792
4.848
4.787
4.787
275,915
-0.03(-0.53%)
Jun 19, 2017
4.859
4.879
4.807
4.812
320,718
-0.02(-0.38%)
Jun 16, 2017
4.800
4.867
4.764
4.831
580,966
+0.03(+0.64%)
Jun 15, 2017
4.775
4.802
4.729
4.800
374,292
+0.03(+0.54%)
Jun 14, 2017
4.734
4.800
4.718
4.775
588,972
+0.06(+1.30%)
Jun 13, 2017
4.678
4.717
4.657
4.713
282,673
+0.02(+0.33%)
Jun 12, 2017
4.652
4.724
4.637
4.698
331,787
+0.03(+0.55%)
Jun 09, 2017
4.729
4.736
4.657
4.672
443,948
-0.06(-1.30%)
Jun 08, 2017
4.729
4.749
4.708
4.734
326,834
+0.01(+0.22%)
Jun 07, 2017
4.729
4.749
4.708
4.724
246,652
+0.00(+0.00%)
Jun 06, 2017
4.749
4.749
4.718
4.724
229,172
-0.02(-0.32%)
Jun 05, 2017
4.729
4.754
4.729
4.739
251,783
-0.01(-0.11%)
Jun 02, 2017
4.754
4.754
4.708
4.744
280,857
+0.01(+0.22%)
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
.