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 )

13.47 -0.16 (-1.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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, 2016 3.288 3.288 3.261 3.279 255,728 +0.00(+0.00%)
Jun 29, 2016 3.252 3.279 3.233 3.279 200,958 +0.04(+1.27%)
Jun 28, 2016 3.229 3.252 3.215 3.238 229,271 +0.03(+0.86%)
Jun 27, 2016 3.238 3.247 3.206 3.210 479,759 -0.04(-1.27%)
Jun 24, 2016 3.215 3.279 3.206 3.252 453,160 -0.02(-0.70%)
Jun 23, 2016 3.284 3.284 3.256 3.275 212,677 +0.02(+0.70%)
Jun 22, 2016 3.261 3.288 3.238 3.252 204,820 -0.01(-0.28%)
Jun 21, 2016 3.279 3.279 3.243 3.261 205,727 -0.00(-0.14%)
Jun 20, 2016 3.247 3.316 3.238 3.265 591,796 +0.03(+0.85%)
Jun 17, 2016 3.224 3.243 3.224 3.238 195,776 +0.00(+0.14%)
Jun 16, 2016 3.206 3.233 3.201 3.233 250,612 +0.02(+0.57%)
Jun 15, 2016 3.224 3.233 3.206 3.215 281,915 +0.01(+0.19%)
Jun 14, 2016 3.205 3.218 3.182 3.209 456,883 +0.00(+0.14%)
Jun 13, 2016 3.205 3.223 3.182 3.205 489,597 +0.01(+0.28%)
Jun 10, 2016 3.205 3.209 3.166 3.195 530,310 -0.01(-0.42%)
Jun 09, 2016 3.209 3.223 3.180 3.209 438,354 -0.01(-0.28%)
Jun 08, 2016 3.236 3.245 3.200 3.218 371,250 -0.01(-0.28%)
Jun 07, 2016 3.223 3.232 3.191 3.227 605,905 +0.01(+0.28%)
Jun 06, 2016 3.182 3.223 3.146 3.218 1,000,150 +0.04(+1.14%)
Jun 03, 2016 3.191 3.191 3.155 3.182 662,124 -0.01(-0.28%)
Jun 02, 2016 3.177 3.191 3.164 3.191 321,581 +0.01(+0.43%)
Jun 01, 2016 3.182 3.209 3.159 3.177 751,626 -0.01(-0.28%)
May 31, 2016 3.205 3.218 3.177 3.186 818,316 -0.01(-0.43%)
May 27, 2016 3.191 3.200 3.200 3.200 490,191 +0.02(+0.71%)
May 26, 2016 3.164 3.186 3.150 3.177 471,452 +0.01(+0.29%)
May 25, 2016 3.164 3.186 3.146 3.168 528,519 +0.03(+0.87%)
May 24, 2016 3.155 3.177 3.100 3.141 873,929 -0.00(-0.14%)
May 23, 2016 3.082 3.223 3.082 3.146 1,465,138 +0.08(+2.67%)
May 20, 2016 3.096 3.109 3.059 3.064 384,579 -0.02(-0.59%)
May 19, 2016 3.100 3.100 3.041 3.082 434,270 -0.02(-0.59%)
May 18, 2016 3.091 3.123 3.087 3.100 674,523 +0.02(+0.74%)
May 17, 2016 3.046 3.100 3.046 3.077 353,072 +0.03(+1.09%)
May 16, 2016 3.053 3.103 3.035 3.044 396,630 +0.00(+0.00%)
May 13, 2016 3.035 3.053 3.022 3.044 295,821 +0.01(+0.30%)
May 12, 2016 3.035 3.049 3.017 3.035 376,965 +0.00(+0.15%)
May 11, 2016 3.031 3.053 3.013 3.031 193,639 -0.00(-0.15%)
May 10, 2016 3.058 3.058 3.026 3.035 360,934 +0.00(+0.00%)
May 09, 2016 3.035 3.069 3.013 3.035 222,231 +0.00(+0.15%)
May 06, 2016 3.044 3.071 3.013 3.031 192,314 -0.02(-0.74%)
May 05, 2016 3.013 3.053 2.990 3.053 342,903 +0.04(+1.34%)
May 04, 2016 3.040 3.071 3.013 3.013 290,139 -0.04(-1.47%)
May 03, 2016 3.080 3.080 3.022 3.058 386,263 -0.02(-0.58%)
May 02, 2016 3.125 3.134 3.062 3.076 362,511 -0.05(-1.58%)
Apr 29, 2016 3.143 3.143 3.085 3.125 400,222 -0.02(-0.57%)
Apr 28, 2016 3.139 3.148 3.125 3.143 237,989 -0.00(-0.14%)
Apr 27, 2016 3.148 3.148 3.130 3.148 387,364 +0.00(+0.00%)
Apr 26, 2016 3.148 3.157 3.143 3.148 400,315 +0.00(+0.00%)
Apr 25, 2016 3.148 3.148 3.143 3.148 175,664 +0.00(+0.14%)
Apr 22, 2016 3.143 3.148 3.143 3.143 101,256 +0.00(+0.00%)
Apr 21, 2016 3.148 3.152 3.143 3.143 158,701 +0.00(+0.00%)
Apr 20, 2016 3.148 3.157 3.134 3.143 258,265 +0.01(+0.33%)
Apr 19, 2016 3.137 3.142 3.115 3.133 391,753 +0.00(+0.14%)
Apr 18, 2016 3.133 3.133 3.124 3.128 258,025 +0.01(+0.29%)
Apr 15, 2016 3.128 3.128 3.111 3.120 135,193 +0.00(+0.00%)
Apr 14, 2016 3.111 3.133 3.111 3.120 368,014 +0.00(+0.00%)
Apr 13, 2016 3.120 3.124 3.106 3.120 341,833 +0.01(+0.29%)
Apr 12, 2016 3.097 3.111 3.097 3.111 235,498 +0.01(+0.29%)
Apr 11, 2016 3.093 3.120 3.093 3.102 177,504 -0.00(-0.14%)
Apr 08, 2016 3.120 3.133 3.102 3.106 133,550 -0.01(-0.29%)
Apr 07, 2016 3.120 3.133 3.111 3.115 151,275 -0.00(-0.14%)
Apr 06, 2016 3.111 3.124 3.088 3.120 259,436 +0.01(+0.43%)
Apr 05, 2016 3.124 3.133 3.102 3.106 219,158 -0.02(-0.57%)
Apr 04, 2016 3.133 3.142 3.115 3.124 250,294 +0.01(+0.29%)
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.