Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
Gladstone Investment
(NQ:
GAIN
)
14.04
+0.09 (+0.65%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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, 2006
3.727
3.787
3.665
3.680
294,824
-0.01(-0.28%)
May 30, 2006
3.727
3.733
3.665
3.691
199,437
-0.05(-1.46%)
May 26, 2006
3.709
3.813
3.673
3.746
131,581
+0.05(+1.41%)
May 25, 2006
3.613
3.696
3.576
3.693
224,194
+0.12(+3.43%)
May 24, 2006
3.537
3.610
3.519
3.571
247,296
+0.04(+1.18%)
May 23, 2006
3.602
3.639
3.526
3.529
288,243
-0.05(-1.38%)
May 22, 2006
3.556
3.589
3.516
3.579
162,390
+0.03(+0.95%)
May 19, 2006
3.519
3.584
3.519
3.545
189,702
+0.01(+0.29%)
May 18, 2006
3.582
3.639
3.516
3.535
251,003
-0.05(-1.31%)
May 17, 2006
3.652
3.662
3.579
3.582
205,488
-0.06(-1.71%)
May 16, 2006
3.673
3.688
3.634
3.644
139,127
-0.01(-0.14%)
May 15, 2006
3.618
3.693
3.605
3.649
299,062
+0.02(+0.57%)
May 12, 2006
3.667
3.701
3.628
3.628
223,042
-0.06(-1.55%)
May 11, 2006
3.759
3.766
3.683
3.686
229,842
-0.05(-1.26%)
May 10, 2006
3.774
3.795
3.733
3.733
255,107
-0.04(-0.97%)
May 09, 2006
3.769
3.837
3.759
3.769
194,650
-0.01(-0.34%)
May 08, 2006
3.756
3.823
3.740
3.782
137,294
+0.02(+0.62%)
May 05, 2006
3.821
3.837
3.738
3.759
246,289
-0.03(-0.89%)
May 04, 2006
3.753
3.837
3.735
3.792
409,363
+0.02(+0.62%)
May 03, 2006
3.795
3.795
3.753
3.769
205,365
+0.00(+0.07%)
May 02, 2006
3.792
3.792
3.743
3.766
233,146
+0.01(+0.35%)
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
.