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 )

14.27 +0.16 (+1.13%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	4.003	4.055	3.980	4.021	277,578	+0.04(+0.91%)
Jan 30, 2007	3.988	3.993	3.946	3.985	162,743	+0.02(+0.46%)
Jan 29, 2007	3.975	3.982	3.943	3.967	154,625	+0.02(+0.40%)
Jan 26, 2007	3.946	3.956	3.907	3.951	174,980	+0.02(+0.40%)
Jan 25, 2007	3.938	3.956	3.930	3.936	308,213	-0.02(-0.40%)
Jan 24, 2007	3.956	4.006	3.938	3.951	243,385	+0.00(+0.07%)
Jan 23, 2007	3.972	3.977	3.941	3.949	170,400	-0.03(-0.72%)
Jan 22, 2007	4.032	4.032	3.972	3.977	111,281	-0.07(-1.67%)
Jan 19, 2007	3.985	4.050	3.910	4.045	148,954	+0.01(+0.19%)
Jan 18, 2007	4.063	4.089	3.998	4.037	227,587	-0.03(-0.83%)
Jan 17, 2007	4.136	4.154	4.071	4.071	456,488	-0.07(-1.70%)
Jan 16, 2007	4.165	4.178	4.136	4.141	353,775	-0.02(-0.56%)
Jan 12, 2007	4.097	4.165	4.073	4.165	902,031	+0.07(+1.78%)
Jan 11, 2007	4.060	4.092	4.042	4.092	268,622	+0.05(+1.35%)
Jan 10, 2007	3.988	4.060	3.988	4.037	239,712	+0.02(+0.45%)
Jan 09, 2007	4.040	4.071	3.975	4.019	148,263	-0.01(-0.32%)
Jan 08, 2007	3.982	4.066	3.946	4.032	303,488	+0.06(+1.51%)
Jan 05, 2007	4.016	4.029	3.964	3.972	332,448	-0.07(-1.74%)
Jan 04, 2007	4.073	4.073	3.990	4.042	262,729	-0.02(-0.45%)

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