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 )

14.07 +0.03 (+0.21%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	8.472	8.472	8.351	8.383	327,017	-0.05(-0.60%)
Dec 30, 2019	8.567	8.579	8.431	8.434	444,293	-0.13(-1.55%)
Dec 27, 2019	8.478	8.636	8.434	8.567	449,985	-0.06(-0.66%)
Dec 26, 2019	8.693	8.699	8.472	8.624	682,815	-0.06(-0.66%)
Dec 24, 2019	8.921	8.934	8.345	8.680	1,000,336	-0.23(-2.63%)
Dec 23, 2019	9.313	9.345	8.788	8.915	1,049,431	-0.47(-5.05%)
Dec 20, 2019	9.376	9.389	9.111	9.389	700,187	+0.01(+0.13%)
Dec 19, 2019	9.370	9.554	9.264	9.376	287,725	-0.05(-0.54%)
Dec 18, 2019	9.623	9.705	9.421	9.427	309,140	-0.18(-1.86%)
Dec 17, 2019	9.379	9.631	9.379	9.605	490,373	+0.26(+2.76%)
Dec 16, 2019	9.297	9.461	9.297	9.347	295,072	+0.05(+0.54%)
Dec 13, 2019	9.272	9.341	9.215	9.297	279,583	+0.04(+0.48%)
Dec 12, 2019	9.246	9.316	9.196	9.253	173,004	+0.03(+0.34%)
Dec 11, 2019	9.228	9.291	9.202	9.221	148,539	-0.03(-0.34%)
Dec 10, 2019	9.221	9.253	9.171	9.253	177,358	+0.00(+0.00%)
Dec 09, 2019	9.202	9.259	9.108	9.253	214,302	+0.03(+0.34%)
Dec 06, 2019	9.316	9.316	9.202	9.221	255,451	+0.02(+0.21%)
Dec 05, 2019	9.259	9.341	9.202	9.202	182,580	-0.05(-0.54%)
Dec 04, 2019	8.944	9.259	8.944	9.253	282,717	+0.30(+3.38%)
Dec 03, 2019	9.026	9.102	8.925	8.950	434,000	-0.18(-1.97%)

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