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 )

14.12 -0.07 (-0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jan 31, 2019 6.317 6.434 6.311 6.422 350,435 +0.09(+1.39%)
Jan 30, 2019 6.223 6.346 6.176 6.334 250,152 +0.12(+1.98%)
Jan 29, 2019 6.205 6.229 6.194 6.211 174,848 +0.01(+0.19%)
Jan 28, 2019 6.194 6.229 6.176 6.200 123,227 -0.01(-0.14%)
Jan 25, 2019 6.223 6.241 6.186 6.208 135,458 +0.00(+0.05%)
Jan 24, 2019 6.118 6.235 6.059 6.205 139,499 +0.07(+1.15%)
Jan 23, 2019 6.059 6.155 6.059 6.135 219,521 +0.10(+1.65%)
Jan 22, 2019 6.205 6.229 6.012 6.036 306,276 -0.16(-2.64%)
Jan 18, 2019 6.229 6.258 6.182 6.200 138,874 +0.02(+0.28%)
Jan 17, 2019 6.270 6.287 6.141 6.182 240,431 -0.09(-1.51%)
Jan 16, 2019 6.131 6.283 6.120 6.277 299,176 +0.15(+2.37%)
Jan 15, 2019 6.108 6.132 6.062 6.131 166,417 +0.03(+0.48%)
Jan 14, 2019 6.003 6.108 6.003 6.102 294,994 +0.08(+1.25%)
Jan 11, 2019 6.003 6.027 5.980 6.027 129,957 +0.02(+0.39%)
Jan 10, 2019 5.905 6.009 5.875 6.003 253,177 +0.10(+1.67%)
Jan 09, 2019 5.841 5.922 5.823 5.905 336,372 +0.08(+1.30%)
Jan 08, 2019 5.765 5.835 5.753 5.829 160,301 +0.09(+1.62%)
Jan 07, 2019 5.625 5.782 5.602 5.736 220,124 +0.13(+2.28%)
Jan 04, 2019 5.480 5.614 5.480 5.608 157,117 +0.14(+2.55%)
Jan 03, 2019 5.492 5.526 5.457 5.468 141,667 -0.01(-0.11%)
Jan 02, 2019 5.381 5.532 5.369 5.474 194,879 +0.05(+0.97%)
Dec 31, 2018 5.468 5.474 5.346 5.422 588,417 +0.01(+0.21%)
Dec 28, 2018 5.457 5.474 5.375 5.410 298,935 -0.01(-0.11%)
Dec 27, 2018 5.305 5.416 5.247 5.416 251,205 +0.09(+1.64%)
Dec 26, 2018 5.160 5.340 5.160 5.329 353,492 +0.18(+3.50%)
Dec 24, 2018 5.102 5.189 5.061 5.148 268,509 +0.03(+0.68%)
Dec 21, 2018 5.183 5.329 5.102 5.113 451,756 -0.04(-0.79%)
Dec 20, 2018 5.346 5.352 5.061 5.154 754,852 -0.21(-3.90%)
Dec 19, 2018 5.439 5.474 5.352 5.364 336,601 -0.05(-0.88%)
Dec 18, 2018 5.440 5.567 5.400 5.411 203,397 -0.01(-0.21%)
Dec 17, 2018 5.775 5.775 5.394 5.423 582,935 -0.31(-5.44%)
Dec 14, 2018 5.700 5.787 5.694 5.735 251,598 +0.04(+0.71%)
Dec 13, 2018 5.723 5.752 5.682 5.694 133,992 -0.01(-0.20%)
Dec 12, 2018 5.729 5.787 5.677 5.706 186,502 +0.02(+0.41%)
Dec 11, 2018 5.723 5.758 5.665 5.683 138,041 +0.01(+0.10%)
Dec 10, 2018 5.729 5.775 5.665 5.677 226,140 -0.05(-0.91%)
Dec 07, 2018 5.764 5.798 5.700 5.729 161,902 -0.03(-0.60%)
Dec 06, 2018 5.769 5.781 5.642 5.764 294,279 +0.00(+0.00%)
Dec 04, 2018 5.792 5.815 5.752 5.764 433,057 -0.04(-0.69%)
Dec 03, 2018 5.746 5.804 5.712 5.804 516,783 +0.10(+1.71%)
Nov 30, 2018 5.689 5.738 5.660 5.706 178,379 +0.04(+0.71%)
Nov 29, 2018 5.683 5.700 5.649 5.666 220,558 +0.00(+0.00%)
Nov 28, 2018 5.603 5.672 5.603 5.666 204,798 +0.10(+1.75%)
Nov 27, 2018 5.580 5.631 5.551 5.568 198,572 +0.00(+0.00%)
Nov 26, 2018 5.586 5.649 5.568 5.568 244,087 +0.02(+0.31%)
Nov 23, 2018 5.482 5.563 5.482 5.551 84,834 +0.05(+0.94%)
Nov 21, 2018 5.499 5.499 5.499 0 -0.07(-1.24%)
Nov 20, 2018 5.631 5.649 5.568 5.568 330,474 -0.11(-1.92%)
Nov 19, 2018 5.660 5.741 5.637 5.677 222,631 +0.04(+0.69%)
Nov 16, 2018 5.593 5.667 5.593 5.638 223,114 +0.03(+0.61%)
Nov 15, 2018 5.581 5.616 5.564 5.604 239,518 +0.01(+0.10%)
Nov 14, 2018 5.638 5.638 5.559 5.598 469,288 +0.01(+0.20%)
Nov 13, 2018 5.655 5.667 5.581 5.587 242,584 -0.05(-0.81%)
Nov 12, 2018 5.673 5.695 5.627 5.633 253,440 -0.03(-0.60%)
Nov 09, 2018 5.650 5.695 5.610 5.667 307,659 +0.02(+0.40%)
Nov 08, 2018 5.587 5.701 5.587 5.644 382,154 +0.07(+1.23%)
Nov 07, 2018 5.741 5.832 5.559 5.576 906,083 -0.23(-3.93%)
Nov 06, 2018 5.804 5.849 5.541 5.804 1,089,898 -0.25(-4.05%)
Nov 05, 2018 5.980 6.077 5.980 6.049 171,905 +0.10(+1.63%)
Nov 02, 2018 6.072 6.083 5.952 5.952 255,564 -0.09(-1.51%)
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.