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 )

14.27 +0.16 (+1.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Aug 30, 2019 7.115 7.176 7.096 7.170 198,083 +0.09(+1.30%)
Aug 29, 2019 7.072 7.115 7.072 7.078 122,683 +0.01(+0.17%)
Aug 28, 2019 7.035 7.108 7.029 7.065 128,640 +0.02(+0.26%)
Aug 27, 2019 7.084 7.084 7.022 7.047 145,334 -0.04(-0.52%)
Aug 26, 2019 7.035 7.102 7.035 7.084 114,852 +0.04(+0.61%)
Aug 23, 2019 7.115 7.121 7.010 7.041 159,996 -0.07(-0.95%)
Aug 22, 2019 7.151 7.151 7.084 7.108 142,121 +0.02(+0.35%)
Aug 21, 2019 7.158 7.158 7.065 7.084 230,146 -0.06(-0.86%)
Aug 20, 2019 7.078 7.145 7.047 7.145 135,608 +0.10(+1.39%)
Aug 19, 2019 7.084 7.121 7.022 7.047 296,613 +0.01(+0.16%)
Aug 16, 2019 6.999 7.067 6.938 7.036 166,841 +0.12(+1.77%)
Aug 15, 2019 6.944 7.024 6.889 6.914 272,528 -0.04(-0.53%)
Aug 14, 2019 6.999 7.012 6.914 6.950 210,966 -0.09(-1.22%)
Aug 13, 2019 7.024 7.115 6.963 7.036 121,556 +0.00(+0.00%)
Aug 12, 2019 7.012 7.054 6.944 7.036 200,220 +0.00(+0.00%)
Aug 09, 2019 7.067 7.079 6.999 7.036 96,273 -0.03(-0.43%)
Aug 08, 2019 6.993 7.073 6.944 7.067 151,368 +0.09(+1.22%)
Aug 07, 2019 6.963 7.005 6.859 6.981 180,176 +0.00(+0.00%)
Aug 06, 2019 6.871 6.987 6.871 6.981 228,062 +0.11(+1.60%)
Aug 05, 2019 6.883 6.895 6.792 6.871 288,610 -0.02(-0.27%)
Aug 02, 2019 6.944 6.957 6.841 6.889 166,841 -0.04(-0.62%)
Aug 01, 2019 7.054 7.091 6.865 6.932 267,073 +0.01(+0.18%)
Jul 31, 2019 6.908 6.957 6.822 6.920 180,573 +0.03(+0.44%)
Jul 30, 2019 6.847 6.926 6.841 6.889 111,051 +0.05(+0.80%)
Jul 29, 2019 6.889 6.926 6.834 6.834 154,019 -0.06(-0.89%)
Jul 26, 2019 6.871 6.908 6.865 6.895 111,172 +0.01(+0.18%)
Jul 25, 2019 6.920 6.938 6.871 6.883 119,647 -0.04(-0.53%)
Jul 24, 2019 6.834 6.932 6.834 6.920 136,844 +0.06(+0.89%)
Jul 23, 2019 6.859 6.876 6.816 6.859 148,111 +0.03(+0.45%)
Jul 22, 2019 6.828 6.841 6.761 6.828 233,839 +0.01(+0.18%)
Jul 19, 2019 6.871 6.902 6.792 6.816 231,023 -0.01(-0.20%)
Jul 18, 2019 6.830 6.854 6.787 6.830 202,642 -0.01(-0.18%)
Jul 17, 2019 6.915 6.945 6.830 6.842 310,399 -0.10(-1.49%)
Jul 16, 2019 6.933 6.969 6.915 6.945 142,985 +0.03(+0.44%)
Jul 15, 2019 6.902 6.951 6.890 6.915 144,176 +0.03(+0.44%)
Jul 12, 2019 6.830 6.921 6.830 6.884 135,404 +0.05(+0.80%)
Jul 11, 2019 6.848 6.872 6.830 6.830 171,632 -0.01(-0.18%)
Jul 10, 2019 6.848 6.872 6.817 6.842 219,335 +0.00(+0.00%)
Jul 09, 2019 6.848 6.872 6.836 6.842 126,786 -0.02(-0.35%)
Jul 08, 2019 6.799 6.866 6.799 6.866 212,840 +0.04(+0.62%)
Jul 05, 2019 6.872 6.908 6.799 6.823 232,263 -0.04(-0.62%)
Jul 03, 2019 6.872 6.902 6.866 6.866 72,149 +0.04(+0.53%)
Jul 02, 2019 6.902 6.908 6.811 6.830 206,900 -0.05(-0.71%)
Jul 01, 2019 6.854 6.921 6.830 6.878 262,454 +0.06(+0.89%)
Jun 28, 2019 6.781 6.921 6.769 6.817 297,659 +0.04(+0.63%)
Jun 27, 2019 6.757 6.811 6.738 6.775 207,776 +0.02(+0.27%)
Jun 26, 2019 6.830 6.884 6.751 6.757 157,823 -0.08(-1.15%)
Jun 25, 2019 6.927 6.933 6.830 6.836 116,971 -0.08(-1.14%)
Jun 24, 2019 6.872 6.963 6.860 6.915 130,225 +0.03(+0.44%)
Jun 21, 2019 6.969 6.969 6.866 6.884 380,022 -0.08(-1.22%)
Jun 20, 2019 7.121 7.121 6.921 6.969 248,156 -0.10(-1.46%)
Jun 19, 2019 7.121 7.194 7.066 7.072 187,286 -0.01(-0.09%)
Jun 18, 2019 7.103 7.194 7.072 7.078 201,510 -0.01(-0.19%)
Jun 17, 2019 7.092 7.170 7.062 7.092 267,005 +0.03(+0.43%)
Jun 14, 2019 7.068 7.140 7.050 7.062 261,119 +0.02(+0.26%)
Jun 13, 2019 7.062 7.086 6.971 7.043 239,926 -0.01(-0.09%)
Jun 12, 2019 6.947 7.092 6.941 7.050 243,932 +0.11(+1.57%)
Jun 11, 2019 6.935 6.983 6.881 6.941 237,863 +0.07(+1.05%)
Jun 10, 2019 6.790 6.905 6.772 6.868 193,388 +0.09(+1.34%)
Jun 07, 2019 6.790 6.851 6.754 6.778 226,987 +0.02(+0.36%)
Jun 06, 2019 6.645 6.766 6.645 6.754 171,742 +0.11(+1.63%)
Jun 05, 2019 6.706 6.706 6.621 6.645 243,097 -0.02(-0.36%)
Jun 04, 2019 6.856 6.856 6.663 6.669 411,312 -0.10(-1.52%)
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.