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 30, 2015 2.961 2.961 2.953 2.957 124,582 -0.00(-0.14%)
Jan 29, 2015 2.949 2.965 2.933 2.961 121,334 +0.01(+0.41%)
Jan 28, 2015 2.973 2.973 2.941 2.949 164,477 -0.02(-0.68%)
Jan 27, 2015 2.933 2.969 2.929 2.969 112,906 +0.02(+0.68%)
Jan 26, 2015 2.965 2.969 2.941 2.949 198,339 -0.01(-0.41%)
Jan 23, 2015 2.961 2.967 2.941 2.961 121,703 +0.01(+0.41%)
Jan 22, 2015 2.933 2.977 2.905 2.949 141,531 +0.02(+0.55%)
Jan 21, 2015 2.945 2.965 2.929 2.933 150,264 -0.03(-1.09%)
Jan 20, 2015 2.945 2.973 2.937 2.965 406,614 +0.02(+0.68%)
Jan 16, 2015 2.921 2.949 2.897 2.945 177,263 +0.03(+1.10%)
Jan 15, 2015 2.933 2.949 2.893 2.913 187,368 -0.04(-1.22%)
Jan 14, 2015 2.925 2.949 2.915 2.949 225,517 +0.01(+0.41%)
Jan 13, 2015 2.925 2.945 2.917 2.937 213,079 +0.01(+0.27%)
Jan 12, 2015 2.941 2.941 2.905 2.929 155,090 -0.00(-0.14%)
Jan 09, 2015 2.945 2.945 2.905 2.933 164,344 -0.01(-0.27%)
Jan 08, 2015 2.913 2.941 2.913 2.941 125,905 +0.03(+1.10%)
Jan 07, 2015 2.913 2.925 2.897 2.909 102,145 +0.01(+0.28%)
Jan 06, 2015 2.901 2.929 2.889 2.901 201,889 -0.01(-0.28%)
Jan 05, 2015 2.857 2.929 2.857 2.909 442,009 +0.06(+2.11%)
Jan 02, 2015 2.805 2.885 2.797 2.849 396,355 +0.04(+1.57%)
Dec 31, 2014 2.765 2.805 2.805 2.805 679,787 +0.04(+1.30%)
Dec 30, 2014 2.741 2.785 2.713 2.769 399,749 +0.01(+0.29%)
Dec 29, 2014 2.737 2.761 2.737 2.761 298,679 +0.02(+0.58%)
Dec 26, 2014 2.737 2.757 2.725 2.745 294,414 +0.01(+0.29%)
Dec 24, 2014 2.749 2.737 2.737 2.737 249,055 -0.02(-0.87%)
Dec 23, 2014 2.725 2.762 2.721 2.761 541,469 -0.03(-1.15%)
Dec 22, 2014 2.777 2.797 2.749 2.793 325,846 +0.02(+0.58%)
Dec 19, 2014 2.797 2.797 2.749 2.777 197,951 -0.02(-0.57%)
Dec 18, 2014 2.777 2.797 2.757 2.793 200,524 +0.03(+1.16%)
Dec 17, 2014 2.741 2.777 2.725 2.761 305,193 +0.01(+0.29%)
Dec 16, 2014 2.729 2.765 2.706 2.753 398,099 +0.02(+0.72%)
Dec 15, 2014 2.741 2.769 2.713 2.733 323,046 -0.01(-0.43%)
Dec 12, 2014 2.761 2.781 2.745 2.745 305,409 -0.02(-0.71%)
Dec 11, 2014 2.788 2.799 2.761 2.765 226,162 -0.02(-0.57%)
Dec 10, 2014 2.808 2.818 2.777 2.781 165,634 -0.02(-0.70%)
Dec 09, 2014 2.800 2.800 2.741 2.800 288,497 +0.00(+0.00%)
Dec 08, 2014 2.879 2.883 2.784 2.800 519,467 -0.08(-2.74%)
Dec 05, 2014 2.883 2.901 2.875 2.879 180,720 -0.01(-0.41%)
Dec 04, 2014 2.879 2.919 2.879 2.891 158,030 +0.00(+0.00%)
Dec 03, 2014 2.899 2.903 2.887 2.891 206,610 +0.00(+0.14%)
Dec 02, 2014 2.891 2.907 2.879 2.887 144,584 +0.00(+0.14%)
Dec 01, 2014 2.919 2.919 2.883 2.883 195,616 -0.02(-0.81%)
Nov 28, 2014 2.915 2.926 2.903 2.907 148,900 +0.00(+0.14%)
Nov 26, 2014 2.899 2.903 2.903 2.903 240,619 +0.01(+0.41%)
Nov 25, 2014 2.903 2.903 2.879 2.891 210,758 +0.00(+0.14%)
Nov 24, 2014 2.891 2.911 2.879 2.887 192,754 +0.01(+0.27%)
Nov 21, 2014 2.899 2.903 2.871 2.879 134,843 -0.01(-0.41%)
Nov 20, 2014 2.891 2.899 2.871 2.891 224,481 +0.01(+0.27%)
Nov 19, 2014 2.903 2.907 2.879 2.883 191,879 -0.02(-0.68%)
Nov 18, 2014 2.875 2.909 2.875 2.903 255,292 +0.03(+0.96%)
Nov 17, 2014 2.883 2.891 2.875 2.875 171,311 -0.02(-0.55%)
Nov 14, 2014 2.911 2.919 2.879 2.891 207,716 -0.01(-0.41%)
Nov 13, 2014 2.867 2.958 2.867 2.903 535,843 +0.02(+0.82%)
Nov 12, 2014 2.871 2.879 2.860 2.879 235,810 +0.02(+0.68%)
Nov 11, 2014 2.879 2.879 2.860 2.860 154,209 -0.02(-0.54%)
Nov 10, 2014 2.875 2.883 2.856 2.875 217,611 +0.01(+0.27%)
Nov 07, 2014 2.848 2.887 2.840 2.867 242,612 +0.02(+0.55%)
Nov 06, 2014 2.860 2.875 2.852 2.852 150,075 -0.01(-0.27%)
Nov 05, 2014 2.867 2.875 2.842 2.860 144,914 +0.00(+0.00%)
Nov 04, 2014 2.848 2.860 2.828 2.860 126,137 -0.00(-0.14%)
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.