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 (%)
Jul 31, 2008 2.017 2.080 1.929 2.056 356,379 +0.07(+3.40%)
Jul 30, 2008 1.908 2.002 1.896 1.989 285,523 +0.12(+6.26%)
Jul 29, 2008 1.871 1.921 1.840 1.871 372,212 +0.01(+0.42%)
Jul 28, 2008 2.004 2.004 1.822 1.864 337,362 -0.15(-7.49%)
Jul 25, 2008 1.944 2.048 1.944 2.015 234,137 +0.05(+2.65%)
Jul 24, 2008 2.004 2.004 1.905 1.963 322,574 -0.01(-0.26%)
Jul 23, 2008 1.950 1.999 1.877 1.968 357,486 +0.03(+1.48%)
Jul 22, 2008 1.845 1.939 1.832 1.939 314,088 +0.08(+4.34%)
Jul 21, 2008 1.900 1.900 1.822 1.858 546,251 -0.04(-1.92%)
Jul 18, 2008 1.882 2.009 1.861 1.895 300,745 +0.03(+1.68%)
Jul 17, 2008 2.002 2.020 1.861 1.864 320,842 -0.10(-4.91%)
Jul 16, 2008 1.825 1.963 1.825 1.960 276,936 +0.14(+7.42%)
Jul 15, 2008 1.773 1.869 1.767 1.825 560,312 +0.03(+1.74%)
Jul 14, 2008 1.843 1.851 1.783 1.793 520,729 -0.04(-1.99%)
Jul 11, 2008 1.747 1.952 1.692 1.830 510,175 +0.02(+1.30%)
Jul 10, 2008 1.668 1.822 1.627 1.806 377,748 +0.13(+7.60%)
Jul 09, 2008 1.757 1.788 1.671 1.679 360,698 -0.08(-4.59%)
Jul 08, 2008 1.601 1.767 1.588 1.760 431,758 +0.16(+10.28%)
Jul 07, 2008 1.692 1.692 1.596 1.596 855,471 -0.09(-5.11%)
Jul 04, 2008 1.648 1.707 1.629 1.681 257,623 +0.00(+0.00%)
Jul 03, 2008 1.648 1.707 1.629 1.681 257,623 +0.04(+2.22%)
Jul 02, 2008 1.689 1.757 1.645 1.645 551,372 -0.05(-2.92%)
Jul 01, 2008 1.661 1.710 1.642 1.694 513,418 +0.02(+1.24%)
Jun 30, 2008 1.663 1.762 1.611 1.674 970,171 +0.03(+1.90%)
Jun 27, 2008 1.775 1.825 1.641 1.642 8,608,594 -0.14(-8.02%)
Jun 26, 2008 1.827 1.845 1.778 1.786 645,756 -0.06(-3.24%)
Jun 25, 2008 1.869 1.916 1.845 1.845 255,491 -0.01(-0.42%)
Jun 24, 2008 1.952 1.952 1.845 1.853 536,262 -0.11(-5.82%)
Jun 23, 2008 2.022 2.022 1.952 1.968 243,769 -0.04(-2.07%)
Jun 20, 2008 2.035 2.056 1.960 2.009 394,722 -0.04(-2.15%)
Jun 19, 2008 2.054 2.056 2.012 2.054 488,922 +0.03(+1.54%)
Jun 18, 2008 2.080 2.085 2.022 2.022 450,802 -0.07(-3.12%)
Jun 17, 2008 2.108 2.137 2.074 2.087 505,914 -0.03(-1.23%)
Jun 16, 2008 2.082 2.158 2.082 2.114 248,948 +0.04(+1.75%)
Jun 13, 2008 2.103 2.103 2.046 2.077 488,326 -0.03(-1.36%)
Jun 12, 2008 2.121 2.121 2.082 2.106 404,595 -0.00(-0.12%)
Jun 11, 2008 2.163 2.166 2.082 2.108 344,177 -0.05(-2.17%)
Jun 10, 2008 2.181 2.209 2.147 2.155 136,695 -0.01(-0.48%)
Jun 09, 2008 2.207 2.210 2.166 2.166 110,262 -0.03(-1.42%)
Jun 06, 2008 2.194 2.238 2.186 2.197 251,841 +0.01(+0.36%)
Jun 05, 2008 2.249 2.259 2.189 2.189 313,450 -0.01(-0.59%)
Jun 04, 2008 2.249 2.306 2.189 2.202 348,703 -0.04(-1.86%)
Jun 03, 2008 2.267 2.304 2.244 2.244 237,487 -0.01(-0.58%)
Jun 02, 2008 2.314 2.314 2.251 2.257 403,865 -0.08(-3.24%)
May 30, 2008 2.350 2.353 2.304 2.332 362,196 -0.01(-0.22%)
May 29, 2008 2.322 2.337 2.304 2.337 217,598 +0.02(+1.01%)
May 28, 2008 2.296 2.324 2.291 2.314 229,777 +0.03(+1.25%)
May 27, 2008 2.314 2.353 2.259 2.285 190,658 -0.02(-0.79%)
May 26, 2008 2.317 2.350 2.298 2.304 121,473 +0.00(+0.00%)
May 23, 2008 2.317 2.350 2.298 2.304 121,473 -0.02(-0.67%)
May 22, 2008 2.278 2.340 2.270 2.319 186,663 -0.03(-1.44%)
May 21, 2008 2.389 2.405 2.270 2.353 200,294 +0.00(+0.00%)
May 20, 2008 2.382 2.387 2.343 2.353 184,965 -0.02(-0.88%)
May 19, 2008 2.337 2.389 2.317 2.374 274,262 +0.03(+1.33%)
May 16, 2008 2.382 2.389 2.337 2.343 276,944 -0.04(-1.75%)
May 15, 2008 2.384 2.415 2.369 2.384 197,946 +0.01(+0.55%)
May 14, 2008 2.415 2.444 2.371 2.371 203,268 -0.05(-1.94%)
May 13, 2008 2.358 2.423 2.358 2.418 204,781 +0.05(+2.20%)
May 12, 2008 2.283 2.366 2.283 2.366 166,124 +0.08(+3.41%)
May 09, 2008 2.291 2.306 2.244 2.288 151,571 +0.04(+1.62%)
May 08, 2008 2.358 2.358 2.249 2.251 312,113 -0.11(-4.74%)
May 07, 2008 2.361 2.366 2.332 2.363 382,454 +0.03(+1.11%)
May 06, 2008 2.343 2.379 2.319 2.337 391,790 +0.01(+0.22%)
May 05, 2008 2.410 2.421 2.317 2.332 149,765 -0.09(-3.55%)
May 02, 2008 2.356 2.421 2.304 2.418 407,081 +0.08(+3.34%)
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.