Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gladstone Investment (NQ: GAIN )

14.03 +0.08 (+0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2005 3.657 3.743 3.618 3.699 136,484 +0.05(+1.50%)
Oct 28, 2005 3.647 3.654 3.548 3.644 122,680 +0.04(+1.16%)
Oct 27, 2005 3.641 3.649 3.574 3.602 146,857 -0.02(-0.65%)
Oct 26, 2005 3.662 3.730 3.582 3.626 202,107 -0.02(-0.50%)
Oct 25, 2005 3.696 3.709 3.605 3.644 129,357 -0.09(-2.30%)
Oct 24, 2005 3.683 3.735 3.605 3.730 112,656 +0.05(+1.42%)
Oct 21, 2005 3.634 3.683 3.595 3.678 125,864 +0.07(+1.95%)
Oct 20, 2005 3.647 3.667 3.602 3.608 75,581 -0.05(-1.35%)
Oct 19, 2005 3.579 3.688 3.579 3.657 357,805 +0.03(+0.93%)
Oct 18, 2005 3.618 3.649 3.584 3.623 201,869 +0.00(+0.00%)
Oct 17, 2005 3.631 3.670 3.595 3.623 100,043 -0.01(-0.14%)
Oct 14, 2005 3.706 3.706 3.605 3.628 225,155 -0.04(-1.06%)
Oct 13, 2005 3.673 3.706 3.595 3.667 227,518 +0.04(+1.08%)
Oct 12, 2005 3.769 3.795 3.540 3.628 301,002 -0.14(-3.60%)
Oct 11, 2005 3.785 3.795 3.722 3.764 126,326 +0.01(+0.35%)
Oct 10, 2005 3.803 3.834 3.704 3.751 99,578 -0.02(-0.55%)
Oct 07, 2005 3.873 3.873 3.748 3.772 188,565 -0.08(-1.96%)
Oct 06, 2005 3.894 3.894 3.803 3.847 142,223 -0.01(-0.27%)
Oct 05, 2005 3.904 3.904 3.813 3.857 432,273 -0.04(-0.94%)
Oct 04, 2005 3.891 3.930 3.826 3.894 429,068 +0.02(+0.54%)
Oct 03, 2005 3.850 3.928 3.813 3.873 386,116 +0.05(+1.36%)
Sep 30, 2005 3.936 3.936 3.818 3.821 3,932,945 -0.10(-2.46%)
Sep 29, 2005 3.956 3.956 3.904 3.917 523,764 -0.01(-0.28%)
Sep 28, 2005 3.943 3.943 3.912 3.928 338,403 +0.00(+0.02%)
Sep 27, 2005 3.930 3.936 3.917 3.928 310,438 -0.00(-0.07%)
Sep 26, 2005 3.917 3.967 3.917 3.930 341,911 -0.02(-0.40%)
Sep 23, 2005 3.946 3.958 3.910 3.946 230,061 +0.01(+0.13%)
Sep 22, 2005 3.941 3.943 3.907 3.941 314,207 -0.00(-0.07%)
Sep 21, 2005 3.943 3.956 3.915 3.943 283,687 +0.01(+0.33%)
Sep 20, 2005 3.896 3.943 3.896 3.930 386,684 +0.01(+0.33%)
Sep 19, 2005 3.925 3.943 3.891 3.917 266,379 +0.00(+0.00%)
Sep 16, 2005 3.917 3.943 3.891 3.917 435,703 +0.02(+0.60%)
Sep 15, 2005 3.917 3.917 3.865 3.894 263,155 -0.01(-0.27%)
Sep 14, 2005 3.824 3.915 3.824 3.904 570,908 +0.05(+1.35%)
Sep 13, 2005 3.904 3.925 3.829 3.852 202,745 -0.05(-1.33%)
Sep 12, 2005 3.878 3.904 3.850 3.904 90,058 +0.03(+0.67%)
Sep 09, 2005 3.907 3.907 3.826 3.878 96,624 +0.01(+0.20%)
Sep 08, 2005 3.930 3.930 3.826 3.870 181,507 -0.03(-0.67%)
Sep 07, 2005 3.930 3.930 3.855 3.896 161,606 -0.01(-0.20%)
Sep 06, 2005 3.943 3.943 3.878 3.904 84,856 +0.04(+1.01%)
Sep 02, 2005 3.964 3.964 3.844 3.865 64,694 -0.07(-1.79%)
Sep 01, 2005 3.910 3.936 3.826 3.936 194,554 +0.05(+1.41%)
Aug 31, 2005 3.946 3.946 3.834 3.881 345,876 -0.02(-0.47%)
Aug 30, 2005 3.902 3.904 3.839 3.899 234,810 +0.01(+0.13%)
Aug 29, 2005 3.842 3.894 3.774 3.894 466,804 +0.03(+0.88%)
Aug 26, 2005 3.912 3.912 3.842 3.860 114,846 -0.02(-0.47%)
Aug 25, 2005 3.852 3.904 3.852 3.878 191,611 +0.01(+0.34%)
Aug 24, 2005 3.855 3.904 3.847 3.865 233,488 +0.02(+0.47%)
Aug 23, 2005 3.904 3.923 3.842 3.847 208,385 -0.06(-1.47%)
Aug 22, 2005 3.904 3.923 3.894 3.904 183,912 -0.01(-0.27%)
Aug 19, 2005 3.904 3.923 3.891 3.915 172,025 +0.01(+0.33%)
Aug 18, 2005 3.916 3.923 3.896 3.902 216,837 -0.02(-0.46%)
Aug 17, 2005 3.904 3.943 3.904 3.920 206,399 +0.02(+0.53%)
Aug 16, 2005 3.917 3.967 3.899 3.899 138,343 -0.03(-0.73%)
Aug 15, 2005 3.936 3.967 3.928 3.928 172,851 -0.04(-0.98%)
Aug 12, 2005 3.925 3.995 3.920 3.967 178,587 +0.01(+0.26%)
Aug 11, 2005 3.930 3.956 3.899 3.956 353,390 +0.05(+1.33%)
Aug 10, 2005 3.956 3.956 3.904 3.904 427,025 -0.05(-1.32%)
Aug 09, 2005 3.949 3.967 3.920 3.956 140,210 +0.00(+0.07%)
Aug 08, 2005 3.972 3.995 3.925 3.954 240,127 +0.01(+0.20%)
Aug 05, 2005 4.008 4.029 3.946 3.946 467,184 -0.05(-1.24%)
Aug 04, 2005 4.060 4.060 3.962 3.995 231,848 +0.03(+0.66%)
Aug 03, 2005 4.050 4.050 3.969 3.969 433,821 +0.00(+0.00%)
Aug 02, 2005 3.969 4.034 3.943 3.969 576,890 +0.03(+0.86%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.