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
)
14.19
+0.06 (+0.42%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 26, 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 (%)
Sep 29, 2017
4.958
4.995
4.948
4.985
197,874
+0.04(+0.74%)
Sep 28, 2017
4.937
4.974
4.927
4.948
161,978
-0.01(-0.11%)
Sep 27, 2017
4.927
4.964
4.916
4.953
249,591
+0.03(+0.64%)
Sep 26, 2017
4.864
4.932
4.864
4.922
176,292
+0.04(+0.86%)
Sep 25, 2017
4.885
4.895
4.822
4.880
149,742
-0.01(-0.11%)
Sep 22, 2017
4.853
4.901
4.843
4.885
189,958
+0.03(+0.54%)
Sep 21, 2017
4.843
4.874
4.817
4.859
160,622
+0.00(+0.00%)
Sep 20, 2017
4.853
4.874
4.843
4.859
163,868
+0.02(+0.43%)
Sep 19, 2017
4.880
4.897
4.880
4.838
197,407
-0.03(-0.71%)
Sep 18, 2017
4.836
4.872
4.817
4.872
200,493
+0.06(+1.19%)
Sep 15, 2017
4.794
4.825
4.794
4.815
232,439
+0.01(+0.11%)
Sep 14, 2017
4.799
4.825
4.789
4.810
160,653
+0.01(+0.11%)
Sep 13, 2017
4.784
4.820
4.773
4.805
136,342
+0.02(+0.33%)
Sep 12, 2017
4.810
4.825
4.778
4.789
179,522
-0.02(-0.33%)
Sep 11, 2017
4.820
4.851
4.773
4.805
208,914
-0.01(-0.22%)
Sep 08, 2017
4.820
4.851
4.773
4.815
247,807
-0.03(-0.54%)
Sep 07, 2017
4.831
4.873
4.794
4.841
183,330
+0.02(+0.43%)
Sep 06, 2017
4.810
4.851
4.799
4.820
173,640
+0.01(+0.22%)
Sep 05, 2017
4.841
4.863
4.799
4.810
208,471
-0.02(-0.43%)
Sep 01, 2017
4.825
4.904
4.820
4.831
264,028
+0.03(+0.54%)
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%)
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
.