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, 2020 8.459 8.497 8.345 8.358 177,166 -0.10(-1.13%)
Jan 30, 2020 8.510 8.534 8.332 8.453 252,054 -0.05(-0.60%)
Jan 29, 2020 8.510 8.580 8.472 8.504 163,537 -0.04(-0.45%)
Jan 28, 2020 8.466 8.548 8.456 8.542 180,516 +0.08(+0.90%)
Jan 27, 2020 8.497 8.520 8.389 8.466 220,830 -0.10(-1.15%)
Jan 24, 2020 8.752 8.771 8.536 8.564 262,445 -0.16(-1.79%)
Jan 23, 2020 8.822 8.822 8.688 8.720 298,632 -0.08(-0.94%)
Jan 22, 2020 8.790 8.847 8.733 8.803 311,445 +0.01(+0.14%)
Jan 21, 2020 8.771 8.809 8.739 8.790 293,226 +0.06(+0.72%)
Jan 17, 2020 8.714 8.803 8.695 8.727 334,617 +0.02(+0.22%)
Jan 16, 2020 8.651 8.758 8.638 8.708 396,720 +0.11(+1.25%)
Jan 15, 2020 8.442 8.632 8.442 8.600 293,068 +0.19(+2.26%)
Jan 14, 2020 8.385 8.489 8.385 8.410 197,942 +0.03(+0.30%)
Jan 13, 2020 8.379 8.467 8.360 8.385 209,070 +0.00(+0.00%)
Jan 10, 2020 8.410 8.482 8.385 8.385 158,927 -0.02(-0.23%)
Jan 09, 2020 8.398 8.581 8.379 8.404 311,943 +0.04(+0.53%)
Jan 08, 2020 8.252 8.499 8.240 8.360 441,160 +0.12(+1.46%)
Jan 07, 2020 8.252 8.297 8.227 8.240 346,804 -0.03(-0.31%)
Jan 06, 2020 8.259 8.316 8.227 8.265 369,761 -0.05(-0.61%)
Jan 03, 2020 8.278 8.354 8.221 8.316 298,878 -0.03(-0.38%)
Jan 02, 2020 8.429 8.429 8.221 8.347 517,872 -0.03(-0.38%)
Dec 31, 2019 8.467 8.467 8.347 8.379 327,184 -0.05(-0.60%)
Dec 30, 2019 8.562 8.575 8.426 8.429 444,520 -0.13(-1.55%)
Dec 27, 2019 8.474 8.632 8.429 8.562 450,214 -0.06(-0.66%)
Dec 26, 2019 8.689 8.695 8.467 8.619 683,164 -0.06(-0.66%)
Dec 24, 2019 8.916 8.929 8.341 8.676 1,000,846 -0.23(-2.63%)
Dec 23, 2019 9.308 9.340 8.784 8.910 1,049,966 -0.47(-5.05%)
Dec 20, 2019 9.372 9.384 9.106 9.384 700,545 +0.01(+0.13%)
Dec 19, 2019 9.365 9.549 9.259 9.372 287,871 -0.05(-0.54%)
Dec 18, 2019 9.618 9.700 9.416 9.422 309,297 -0.18(-1.86%)
Dec 17, 2019 9.374 9.626 9.374 9.601 490,624 +0.26(+2.76%)
Dec 16, 2019 9.292 9.456 9.292 9.342 295,222 +0.05(+0.54%)
Dec 13, 2019 9.267 9.336 9.210 9.292 279,725 +0.04(+0.48%)
Dec 12, 2019 9.242 9.311 9.191 9.248 173,093 +0.03(+0.34%)
Dec 11, 2019 9.223 9.286 9.198 9.217 148,615 -0.03(-0.34%)
Dec 10, 2019 9.217 9.248 9.166 9.248 177,448 +0.00(+0.00%)
Dec 09, 2019 9.198 9.254 9.103 9.248 214,411 +0.03(+0.34%)
Dec 06, 2019 9.311 9.311 9.198 9.217 255,581 +0.02(+0.21%)
Dec 05, 2019 9.254 9.336 9.198 9.198 182,673 -0.05(-0.54%)
Dec 04, 2019 8.940 9.254 8.940 9.248 282,861 +0.30(+3.38%)
Dec 03, 2019 9.021 9.097 8.921 8.946 434,221 -0.18(-1.97%)
Dec 02, 2019 9.311 9.342 9.110 9.125 428,252 -0.15(-1.60%)
Nov 29, 2019 9.167 9.286 9.136 9.273 236,686 +0.14(+1.58%)
Nov 27, 2019 9.029 9.129 8.985 9.129 231,093 +0.16(+1.81%)
Nov 26, 2019 8.879 9.029 8.860 8.967 247,987 +0.15(+1.70%)
Nov 25, 2019 8.823 8.884 8.798 8.816 238,895 +0.03(+0.36%)
Nov 22, 2019 8.766 8.804 8.716 8.785 226,138 +0.04(+0.43%)
Nov 21, 2019 8.766 8.798 8.673 8.748 117,462 -0.03(-0.29%)
Nov 20, 2019 8.729 8.816 8.689 8.773 174,678 +0.04(+0.50%)
Nov 19, 2019 8.691 8.748 8.679 8.729 163,511 +0.05(+0.58%)
Nov 18, 2019 8.691 8.760 8.629 8.679 240,319 -0.07(-0.80%)
Nov 15, 2019 8.637 8.761 8.637 8.749 306,731 +0.11(+1.30%)
Nov 14, 2019 8.705 8.718 8.599 8.637 245,229 -0.04(-0.50%)
Nov 13, 2019 8.674 8.699 8.587 8.680 253,057 +0.01(+0.07%)
Nov 12, 2019 8.556 8.708 8.531 8.674 326,643 +0.17(+1.98%)
Nov 11, 2019 8.456 8.606 8.456 8.506 255,115 +0.05(+0.59%)
Nov 08, 2019 8.300 8.522 8.269 8.456 426,534 +0.18(+2.18%)
Nov 07, 2019 8.431 8.462 8.236 8.276 320,608 -0.12(-1.48%)
Nov 06, 2019 8.282 8.500 8.276 8.400 396,092 +0.14(+1.73%)
Nov 05, 2019 8.089 8.282 8.061 8.257 377,444 +0.19(+2.39%)
Nov 04, 2019 8.051 8.114 8.033 8.064 258,957 +0.01(+0.12%)
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.