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 (%)
Jan 31, 2020	8.464	8.502	8.349	8.362	177,076	-0.10(-1.13%)
Jan 30, 2020	8.514	8.538	8.336	8.457	251,926	-0.05(-0.60%)
Jan 29, 2020	8.514	8.584	8.476	8.508	163,454	-0.04(-0.45%)
Jan 28, 2020	8.470	8.553	8.460	8.546	180,424	+0.08(+0.90%)
Jan 27, 2020	8.502	8.524	8.394	8.470	220,717	-0.10(-1.15%)
Jan 24, 2020	8.756	8.775	8.540	8.569	262,311	-0.16(-1.79%)
Jan 23, 2020	8.826	8.826	8.693	8.724	298,480	-0.08(-0.94%)
Jan 22, 2020	8.794	8.851	8.737	8.807	311,286	+0.01(+0.14%)
Jan 21, 2020	8.775	8.813	8.744	8.794	293,076	+0.06(+0.72%)
Jan 17, 2020	8.718	8.807	8.699	8.731	334,446	+0.02(+0.22%)
Jan 16, 2020	8.655	8.763	8.643	8.712	396,518	+0.11(+1.25%)
Jan 15, 2020	8.446	8.636	8.446	8.605	292,918	+0.19(+2.26%)
Jan 14, 2020	8.389	8.494	8.389	8.415	197,841	+0.03(+0.30%)
Jan 13, 2020	8.383	8.472	8.364	8.389	208,964	+0.00(+0.00%)
Jan 10, 2020	8.415	8.486	8.389	8.389	158,846	-0.02(-0.23%)
Jan 09, 2020	8.402	8.586	8.383	8.408	311,784	+0.04(+0.53%)
Jan 08, 2020	8.257	8.503	8.244	8.364	440,935	+0.12(+1.46%)
Jan 07, 2020	8.257	8.301	8.231	8.244	346,627	-0.03(-0.31%)
Jan 06, 2020	8.263	8.320	8.231	8.269	369,572	-0.05(-0.61%)
Jan 03, 2020	8.282	8.358	8.225	8.320	298,725	-0.03(-0.38%)

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