Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	3.526	3.607	3.508	3.539	250,825	+0.02(+0.44%)
Dec 29, 2005	3.615	3.615	3.505	3.523	275,889	-0.08(-2.31%)
Dec 28, 2005	3.555	3.612	3.516	3.607	183,549	+0.08(+2.14%)
Dec 27, 2005	3.555	3.578	3.531	3.531	297,212	-0.01(-0.37%)
Dec 23, 2005	3.552	3.576	3.518	3.544	280,174	+0.00(+0.00%)
Dec 22, 2005	3.479	3.578	3.479	3.544	303,586	+0.05(+1.34%)
Dec 21, 2005	3.544	3.557	3.484	3.497	238,342	-0.02(-0.52%)
Dec 20, 2005	3.497	3.578	3.492	3.516	496,306	-0.01(-0.15%)
Dec 19, 2005	3.568	3.589	3.495	3.521	292,024	-0.09(-2.38%)
Dec 16, 2005	3.607	3.615	3.531	3.607	566,301	+0.02(+0.58%)
Dec 15, 2005	3.591	3.609	3.534	3.586	219,956	-0.01(-0.15%)
Dec 14, 2005	3.609	3.620	3.568	3.591	244,912	-0.01(-0.29%)
Dec 13, 2005	3.609	3.617	3.550	3.602	302,208	+0.02(+0.58%)
Dec 12, 2005	3.583	3.609	3.542	3.581	290,861	+0.03(+0.73%)
Dec 09, 2005	3.555	3.615	3.542	3.555	398,364	-0.02(-0.44%)
Dec 08, 2005	3.552	3.594	3.547	3.570	247,362	+0.03(+0.81%)
Dec 07, 2005	3.603	3.620	3.531	3.542	503,172	-0.05(-1.31%)
Dec 06, 2005	3.594	3.633	3.552	3.589	376,657	-0.00(-0.07%)
Dec 05, 2005	3.648	3.648	3.568	3.591	386,556	-0.05(-1.36%)
Dec 02, 2005	3.615	3.664	3.609	3.641	217,287	+0.03(+0.79%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Gladstone Investment (NQ: GAIN )

Historical Prices