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 (%)
Oct 31, 2012 2.425 2.431 2.376 2.405 1,474,979 -0.01(-0.40%)
Oct 26, 2012 2.428 2.415 2.415 2.415 403,004 -0.02(-0.93%)
Oct 25, 2012 2.431 2.438 2.405 2.438 287,770 +0.02(+0.81%)
Oct 24, 2012 2.431 2.438 2.409 2.418 222,058 -0.01(-0.40%)
Oct 23, 2012 2.428 2.438 2.405 2.428 287,305 +0.01(+0.40%)
Oct 19, 2012 2.431 2.441 2.412 2.418 428,649 -0.02(-0.67%)
Oct 18, 2012 2.431 2.444 2.418 2.435 462,938 +0.01(+0.40%)
Oct 17, 2012 2.438 2.438 2.412 2.425 675,803 -0.01(-0.53%)
Oct 16, 2012 2.428 2.438 2.404 2.438 446,000 +0.02(+0.94%)
Oct 15, 2012 2.438 2.438 2.389 2.415 606,864 +0.00(+0.00%)
Oct 12, 2012 2.418 2.422 2.393 2.415 367,160 +0.00(+0.00%)
Oct 11, 2012 2.399 2.418 2.399 2.415 410,304 +0.03(+1.08%)
Oct 10, 2012 2.418 2.422 2.370 2.389 584,526 -0.02(-0.80%)
Oct 09, 2012 2.422 2.422 2.389 2.409 439,394 -0.01(-0.27%)
Oct 08, 2012 2.399 2.438 2.389 2.415 449,079 +0.01(+0.40%)
Oct 05, 2012 2.412 2.418 2.386 2.406 723,788 +0.00(+0.00%)
Oct 04, 2012 2.396 2.412 2.377 2.406 658,482 +0.03(+1.09%)
Oct 03, 2012 2.396 2.412 2.373 2.380 953,139 +0.00(+0.14%)
Oct 02, 2012 2.357 2.412 2.351 2.377 7,976,137 -0.14(-5.64%)
Oct 01, 2012 2.531 2.590 2.499 2.519 252,466 -0.01(-0.26%)
Sep 28, 2012 2.577 2.603 2.519 2.525 247,455 -0.05(-2.00%)
Sep 27, 2012 2.538 2.596 2.490 2.577 161,923 +0.04(+1.66%)
Sep 26, 2012 2.502 2.557 2.502 2.535 137,456 +0.02(+0.77%)
Sep 25, 2012 2.580 2.596 2.502 2.515 261,324 -0.06(-2.50%)
Sep 24, 2012 2.564 2.604 2.554 2.580 264,932 +0.02(+0.63%)
Sep 21, 2012 2.570 2.583 2.538 2.564 222,323 +0.02(+0.89%)
Sep 20, 2012 2.548 2.548 2.509 2.541 93,414 -0.02(-0.63%)
Sep 19, 2012 2.554 2.577 2.506 2.557 140,210 +0.00(+0.00%)
Sep 18, 2012 2.603 2.603 2.512 2.557 193,558 -0.04(-1.49%)
Sep 17, 2012 2.577 2.606 2.541 2.596 195,732 +0.03(+1.00%)
Sep 14, 2012 2.551 2.577 2.538 2.570 301,921 +0.03(+1.01%)
Sep 13, 2012 2.516 2.564 2.500 2.545 302,133 +0.03(+1.02%)
Sep 12, 2012 2.535 2.554 2.493 2.519 162,382 -0.00(-0.13%)
Sep 11, 2012 2.503 2.561 2.487 2.522 168,122 +0.02(+0.77%)
Sep 10, 2012 2.471 2.519 2.455 2.503 169,836 +0.03(+1.04%)
Sep 07, 2012 2.487 2.500 2.452 2.477 160,057 -0.01(-0.26%)
Sep 06, 2012 2.448 2.487 2.448 2.484 155,485 +0.05(+2.25%)
Sep 05, 2012 2.480 2.487 2.426 2.429 189,567 -0.04(-1.69%)
Sep 04, 2012 2.442 2.477 2.413 2.471 202,861 +0.03(+1.18%)
Aug 31, 2012 2.464 2.500 2.407 2.442 206,611 +0.01(+0.26%)
Aug 30, 2012 2.445 2.452 2.435 2.435 91,467 -0.02(-0.65%)
Aug 29, 2012 2.397 2.454 2.397 2.452 243,702 +0.01(+0.53%)
Aug 27, 2012 2.374 2.439 2.374 2.439 152,238 +0.06(+2.70%)
Aug 24, 2012 2.342 2.429 2.342 2.374 155,946 +0.02(+0.95%)
Aug 23, 2012 2.423 2.445 2.346 2.352 793,783 -0.09(-3.68%)
Aug 22, 2012 2.419 2.461 2.419 2.442 277,815 +0.02(+0.66%)
Aug 21, 2012 2.452 2.455 2.413 2.426 400,824 -0.03(-1.18%)
Aug 20, 2012 2.445 2.464 2.423 2.455 177,818 +0.00(+0.00%)
Aug 17, 2012 2.416 2.461 2.416 2.455 282,407 +0.03(+1.18%)
Aug 16, 2012 2.391 2.432 2.365 2.426 248,736 +0.04(+1.47%)
Aug 15, 2012 2.343 2.394 2.327 2.391 185,630 +0.05(+2.32%)
Aug 14, 2012 2.365 2.375 2.334 2.337 165,457 -0.01(-0.27%)
Aug 13, 2012 2.375 2.381 2.330 2.343 142,997 -0.03(-1.21%)
Aug 10, 2012 2.365 2.381 2.343 2.372 112,304 +0.01(+0.40%)
Aug 09, 2012 2.343 2.385 2.343 2.362 120,610 +0.01(+0.54%)
Aug 08, 2012 2.365 2.385 2.340 2.350 126,896 -0.02(-0.67%)
Aug 07, 2012 2.401 2.420 2.340 2.365 291,974 -0.03(-1.07%)
Aug 06, 2012 2.391 2.410 2.372 2.391 249,031 +0.01(+0.27%)
Aug 03, 2012 2.455 2.455 2.362 2.385 236,773 -0.02(-0.93%)
Aug 02, 2012 2.311 2.423 2.302 2.407 475,437 +0.08(+3.28%)
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.