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 (%)
Jun 30, 2010 1.622 1.624 1.584 1.584 211,375 -0.02(-1.19%)
Jun 29, 2010 1.560 1.614 1.560 1.603 454,822 -0.04(-2.32%)
Jun 25, 2010 1.603 1.641 1.590 1.641 474,659 +0.05(+3.25%)
Jun 24, 2010 1.574 1.601 1.574 1.590 148,618 +0.00(+0.00%)
Jun 23, 2010 1.576 1.603 1.563 1.590 182,132 +0.01(+0.86%)
Jun 22, 2010 1.601 1.625 1.576 1.576 147,025 -0.01(-0.68%)
Jun 21, 2010 1.644 1.644 1.554 1.587 184,951 -0.01(-0.85%)
Jun 18, 2010 1.549 1.609 1.549 1.601 548,753 +0.07(+4.25%)
Jun 17, 2010 1.544 1.573 1.452 1.535 396,842 +0.01(+0.53%)
Jun 16, 2010 1.535 1.554 1.508 1.527 85,906 -0.02(-1.56%)
Jun 15, 2010 1.484 1.562 1.441 1.552 374,474 +0.08(+5.70%)
Jun 14, 2010 1.457 1.484 1.446 1.468 213,553 +0.03(+2.26%)
Jun 11, 2010 1.398 1.436 1.371 1.436 352,299 +0.02(+1.72%)
Jun 10, 2010 1.419 1.441 1.390 1.411 170,059 +0.03(+1.95%)
Jun 09, 2010 1.428 1.441 1.368 1.384 194,576 -0.03(-1.91%)
Jun 08, 2010 1.425 1.444 1.401 1.411 231,426 +0.00(+0.19%)
Jun 07, 2010 1.430 1.465 1.409 1.409 167,724 -0.02(-1.14%)
Jun 04, 2010 1.444 1.490 1.425 1.425 413,625 -0.07(-4.69%)
Jun 03, 2010 1.511 1.525 1.444 1.495 272,833 -0.01(-0.54%)
Jun 02, 2010 1.430 1.524 1.430 1.503 207,372 +0.09(+6.71%)
Jun 01, 2010 1.455 1.538 1.409 1.409 288,457 -0.04(-2.43%)
May 28, 2010 1.527 1.546 1.430 1.444 337,620 -0.08(-5.48%)
May 27, 2010 1.487 1.527 1.487 1.527 246,463 +0.09(+6.39%)
May 26, 2010 1.473 1.533 1.436 1.436 327,126 -0.02(-1.66%)
May 25, 2010 1.387 1.479 1.371 1.460 273,419 +0.05(+3.24%)
May 24, 2010 1.471 1.503 1.403 1.414 185,571 -0.05(-3.68%)
May 21, 2010 1.417 1.490 1.405 1.468 469,967 +0.02(+1.68%)
May 20, 2010 1.457 1.508 1.436 1.444 298,570 -0.08(-5.31%)
May 19, 2010 1.535 1.552 1.517 1.525 152,846 -0.02(-1.57%)
May 18, 2010 1.581 1.589 1.535 1.549 161,854 -0.02(-1.37%)
May 17, 2010 1.597 1.597 1.549 1.571 156,762 -0.01(-0.85%)
May 14, 2010 1.611 1.616 1.514 1.584 241,251 -0.04(-2.48%)
May 13, 2010 1.638 1.646 1.613 1.624 165,937 -0.02(-0.98%)
May 12, 2010 1.576 1.643 1.552 1.640 322,531 +0.06(+4.08%)
May 11, 2010 1.568 1.597 1.517 1.576 165,567 +0.01(+0.86%)
May 10, 2010 1.530 1.562 1.498 1.562 321,423 +0.13(+8.97%)
May 07, 2010 1.530 1.554 1.434 1.434 304,285 -0.12(-7.60%)
May 06, 2010 1.648 1.699 1.399 1.552 280,231 -0.12(-7.06%)
May 05, 2010 1.721 1.723 1.664 1.670 208,677 -0.03(-1.73%)
May 04, 2010 1.737 1.737 1.675 1.699 241,904 -0.07(-3.94%)
May 03, 2010 1.753 1.769 1.715 1.769 152,411 +0.02(+1.38%)
Apr 30, 2010 1.774 1.774 1.721 1.745 348,877 -0.02(-1.21%)
Apr 29, 2010 1.758 1.788 1.715 1.766 353,112 +0.02(+1.23%)
Apr 28, 2010 1.715 1.766 1.715 1.745 83,115 +0.04(+2.36%)
Apr 27, 2010 1.758 1.766 1.705 1.705 202,170 -0.06(-3.34%)
Apr 26, 2010 1.750 1.777 1.750 1.764 162,623 +0.02(+0.92%)
Apr 23, 2010 1.745 1.761 1.718 1.747 128,278 -0.01(-0.46%)
Apr 22, 2010 1.739 1.764 1.705 1.755 204,543 -0.01(-0.30%)
Apr 21, 2010 1.755 1.764 1.731 1.761 157,818 +0.00(+0.15%)
Apr 20, 2010 1.798 1.804 1.745 1.758 258,765 -0.03(-1.65%)
Apr 19, 2010 1.796 1.812 1.764 1.788 119,449 -0.02(-1.32%)
Apr 16, 2010 1.825 1.830 1.761 1.812 267,933 -0.02(-0.87%)
Apr 15, 2010 1.828 1.836 1.788 1.828 247,495 -0.01(-0.44%)
Apr 14, 2010 1.726 1.841 1.724 1.836 389,083 +0.12(+6.82%)
Apr 13, 2010 1.633 1.718 1.633 1.718 285,856 +0.09(+5.22%)
Apr 12, 2010 1.628 1.641 1.591 1.633 275,819 +0.02(+1.32%)
Apr 09, 2010 1.601 1.624 1.593 1.612 142,421 +0.02(+1.00%)
Apr 08, 2010 1.593 1.609 1.583 1.596 153,723 +0.00(+0.00%)
Apr 07, 2010 1.614 1.614 1.585 1.596 193,057 -0.03(-1.64%)
Apr 06, 2010 1.636 1.644 1.569 1.622 209,722 -0.01(-0.81%)
Apr 05, 2010 1.598 1.636 1.575 1.636 164,034 +0.04(+2.50%)
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.