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
)
14.12
-0.07 (-0.49%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
Oct 31, 2022
10.50
10.61
10.27
10.28
158,281
-0.12(-1.15%)
Oct 28, 2022
10.26
10.42
10.24
10.40
116,726
+0.22(+2.11%)
Oct 27, 2022
10.36
10.49
10.18
10.19
100,409
-0.10(-1.01%)
Oct 26, 2022
10.27
10.42
10.27
10.29
120,301
+0.04(+0.39%)
Oct 25, 2022
10.01
10.31
9.910
10.25
133,820
+0.28(+2.80%)
Oct 24, 2022
9.894
10.09
9.862
9.974
93,315
+0.14(+1.38%)
Oct 21, 2022
9.838
9.913
9.703
9.838
68,905
+0.02(+0.16%)
Oct 20, 2022
9.751
9.990
9.689
9.822
114,841
+0.06(+0.65%)
Oct 19, 2022
9.806
9.941
9.695
9.758
117,757
-0.15(-1.52%)
Oct 18, 2022
10.04
10.19
9.885
9.909
133,297
+0.10(+0.97%)
Oct 17, 2022
9.774
10.02
9.774
9.814
132,434
+0.13(+1.31%)
Oct 14, 2022
9.663
9.790
9.624
9.687
104,458
+0.13(+1.33%)
Oct 13, 2022
9.339
9.640
9.030
9.560
200,704
+0.08(+0.84%)
Oct 12, 2022
9.402
9.719
9.212
9.481
443,425
+0.08(+0.84%)
Oct 11, 2022
9.394
9.497
9.117
9.402
515,387
-0.01(-0.08%)
Oct 10, 2022
9.584
9.608
9.386
9.410
100,939
-0.16(-1.66%)
Oct 07, 2022
9.671
9.808
9.386
9.568
339,940
-0.09(-0.90%)
Oct 06, 2022
10.08
10.13
9.426
9.656
355,976
-0.40(-3.94%)
Oct 05, 2022
10.19
10.23
9.877
10.05
158,003
-0.19(-1.86%)
Oct 04, 2022
9.822
10.25
9.822
10.24
310,014
+0.55(+5.64%)
Oct 03, 2022
9.679
9.790
9.545
9.695
165,087
+0.11(+1.16%)
Sep 30, 2022
9.505
10.04
9.505
9.584
199,945
+0.11(+1.17%)
Sep 29, 2022
9.917
9.917
9.323
9.473
237,307
-0.48(-4.85%)
Sep 28, 2022
9.687
10.06
9.671
9.957
210,317
+0.28(+2.86%)
Sep 27, 2022
9.758
10.17
9.603
9.679
205,626
-0.06(-0.65%)
Sep 26, 2022
10.10
10.16
9.584
9.743
295,368
-0.42(-4.09%)
Sep 23, 2022
10.46
10.46
10.04
10.16
241,667
-0.34(-3.28%)
Sep 22, 2022
10.77
10.85
10.47
10.50
141,175
-0.29(-2.64%)
Sep 21, 2022
10.92
11.01
10.76
10.79
102,302
-0.14(-1.27%)
Sep 20, 2022
11.04
11.18
10.90
10.93
78,057
-0.13(-1.14%)
Sep 19, 2022
10.97
11.11
10.96
11.05
75,243
-0.02(-0.14%)
Sep 16, 2022
11.01
11.12
10.88
11.07
145,488
+0.05(+0.43%)
Sep 15, 2022
11.03
11.25
11.00
11.02
64,742
+0.01(+0.07%)
Sep 14, 2022
11.09
11.19
10.99
11.01
78,330
-0.02(-0.14%)
Sep 13, 2022
11.23
11.27
11.02
11.03
73,293
-0.25(-2.23%)
Sep 12, 2022
11.27
11.39
11.23
11.28
91,095
+0.03(+0.28%)
Sep 09, 2022
11.27
11.40
11.23
11.25
57,216
+0.03(+0.28%)
Sep 08, 2022
11.19
11.23
11.07
11.22
69,853
+0.02(+0.21%)
Sep 07, 2022
11.08
11.21
11.04
11.19
88,460
+0.12(+1.07%)
Sep 06, 2022
11.12
11.24
11.03
11.08
74,639
+0.01(+0.07%)
Sep 02, 2022
11.20
11.25
11.04
11.07
66,680
-0.05(-0.43%)
Sep 01, 2022
11.40
11.45
11.04
11.12
89,290
-0.20(-1.74%)
Aug 31, 2022
11.34
11.45
11.28
11.31
73,575
+0.06(+0.49%)
Aug 30, 2022
11.44
11.50
11.20
11.26
67,749
-0.19(-1.65%)
Aug 29, 2022
11.39
11.55
11.33
11.45
104,758
-0.03(-0.27%)
Aug 26, 2022
11.59
11.61
11.46
11.48
83,203
-0.08(-0.68%)
Aug 25, 2022
11.60
11.67
11.54
11.56
58,559
-0.04(-0.34%)
Aug 24, 2022
11.62
11.70
11.55
11.60
83,027
-0.02(-0.14%)
Aug 23, 2022
11.62
11.74
11.53
11.61
116,354
-0.02(-0.20%)
Aug 22, 2022
11.87
11.95
11.58
11.64
147,751
-0.40(-3.31%)
Aug 19, 2022
12.24
12.25
11.96
12.03
130,169
-0.21(-1.73%)
Aug 18, 2022
12.13
12.30
12.12
12.25
96,440
+0.10(+0.84%)
Aug 17, 2022
12.34
12.34
12.11
12.14
106,873
-0.22(-1.78%)
Aug 16, 2022
12.28
12.43
12.28
12.36
101,988
+0.02(+0.19%)
Aug 15, 2022
12.35
12.39
12.24
12.34
115,976
-0.01(-0.06%)
Aug 12, 2022
12.01
12.41
12.01
12.35
207,437
+0.36(+3.01%)
Aug 11, 2022
12.10
12.14
11.96
11.99
115,299
-0.05(-0.46%)
Aug 10, 2022
11.99
12.09
11.98
12.04
94,768
+0.11(+0.92%)
Aug 09, 2022
11.83
11.96
11.72
11.93
89,359
+0.13(+1.13%)
Aug 08, 2022
11.76
11.92
11.75
11.80
110,558
+0.05(+0.47%)
Aug 05, 2022
11.81
11.88
11.69
11.74
104,600
-0.09(-0.73%)
Aug 04, 2022
11.74
12.12
11.74
11.83
133,395
+0.17(+1.48%)
Aug 03, 2022
11.70
11.73
11.60
11.66
136,695
+0.10(+0.88%)
Aug 02, 2022
11.60
11.65
11.52
11.56
116,672
-0.05(-0.41%)
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
.