Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gladstone Investment (NQ: GAIN )

14.11 -0.02 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Oct 31, 2008 1.260 1.495 1.174 1.451 477,425 +0.22(+18.26%)
Oct 30, 2008 1.268 1.297 1.172 1.227 190,876 +0.04(+3.52%)
Oct 29, 2008 1.286 1.302 1.174 1.185 299,677 -0.08(-6.38%)
Oct 28, 2008 1.203 1.302 1.159 1.266 291,368 +0.11(+9.46%)
Oct 27, 2008 1.096 1.198 1.076 1.156 283,726 +0.05(+4.72%)
Oct 24, 2008 1.135 1.167 1.094 1.104 151,010 -0.15(-11.67%)
Oct 23, 2008 1.237 1.336 1.156 1.250 253,018 +0.01(+0.63%)
Oct 22, 2008 1.305 1.341 1.242 1.242 286,963 -0.08(-5.92%)
Oct 21, 2008 1.440 1.490 1.318 1.320 235,600 -0.14(-9.30%)
Oct 20, 2008 1.461 1.544 1.380 1.456 206,539 +0.01(+0.72%)
Oct 17, 2008 1.404 1.568 1.323 1.445 447,900 -0.01(-0.54%)
Oct 16, 2008 1.279 1.453 1.201 1.453 377,106 +0.19(+15.29%)
Oct 15, 2008 1.419 1.453 1.260 1.260 236,364 -0.18(-12.79%)
Oct 14, 2008 1.586 1.671 1.388 1.445 347,354 -0.05(-3.14%)
Oct 13, 2008 1.388 1.563 1.185 1.492 413,778 +0.21(+15.99%)
Oct 10, 2008 0.9896 1.326 0.9141 1.286 624,180 +0.27(+26.99%)
Oct 09, 2008 1.177 1.185 1.013 1.013 395,730 -0.13(-11.19%)
Oct 08, 2008 1.128 1.365 1.042 1.141 845,876 -0.02(-1.79%)
Oct 07, 2008 1.531 1.602 1.161 1.161 488,092 -0.34(-22.70%)
Oct 06, 2008 1.729 1.729 1.323 1.503 610,476 -0.28(-15.52%)
Oct 03, 2008 1.646 1.820 1.646 1.779 1,185,109 +0.11(+6.89%)
Oct 02, 2008 1.740 1.828 1.664 1.664 130,589 -0.08(-4.48%)
Oct 01, 2008 1.773 1.833 1.734 1.742 139,467 -0.05(-2.76%)
Sep 30, 2008 1.797 1.831 1.732 1.792 336,514 +0.08(+4.56%)
Sep 29, 2008 1.813 1.951 1.695 1.714 595,154 -0.16(-8.36%)
Sep 26, 2008 1.846 1.893 1.771 1.870 340,746 -0.04(-2.05%)
Sep 25, 2008 1.836 1.909 1.800 1.909 316,381 +0.10(+5.32%)
Sep 24, 2008 1.786 1.872 1.758 1.813 237,286 -0.01(-0.57%)
Sep 23, 2008 2.010 2.010 1.802 1.823 220,102 -0.15(-7.65%)
Sep 22, 2008 2.055 2.055 1.917 1.974 299,178 -0.09(-4.53%)
Sep 19, 2008 1.984 2.070 1.841 2.068 1,569,869 +0.12(+6.43%)
Sep 18, 2008 1.573 1.943 1.534 1.943 546,245 +0.38(+24.33%)
Sep 17, 2008 1.656 1.656 1.552 1.563 270,424 -0.14(-7.98%)
Sep 16, 2008 1.654 1.698 1.591 1.698 412,153 +0.03(+1.72%)
Sep 15, 2008 1.818 1.849 1.669 1.669 231,284 -0.19(-10.22%)
Sep 12, 2008 1.901 1.901 1.843 1.859 151,221 -0.04(-2.19%)
Sep 11, 2008 1.919 1.919 1.852 1.901 281,618 -0.06(-3.18%)
Sep 10, 2008 1.914 1.977 1.836 1.964 312,860 +0.07(+3.86%)
Sep 09, 2008 1.990 1.990 1.888 1.891 225,343 -0.08(-3.84%)
Sep 08, 2008 1.953 2.000 1.904 1.966 148,260 +0.06(+3.00%)
Sep 05, 2008 1.909 1.943 1.896 1.909 271,803 +0.00(+0.00%)
Sep 04, 2008 1.898 1.943 1.896 1.909 165,582 -0.01(-0.68%)
Sep 03, 2008 1.901 1.930 1.888 1.922 126,691 +0.01(+0.41%)
Sep 02, 2008 1.943 2.000 1.875 1.914 242,819 +0.02(+1.10%)
Aug 29, 2008 2.096 2.099 1.893 1.893 362,541 -0.19(-9.24%)
Aug 28, 2008 2.010 2.086 1.938 2.086 226,695 +0.05(+2.56%)
Aug 27, 2008 1.901 2.034 1.901 2.034 257,572 +0.14(+7.13%)
Aug 26, 2008 1.870 1.898 1.854 1.898 118,343 +0.03(+1.82%)
Aug 25, 2008 1.922 1.966 1.865 1.865 150,222 -0.07(-3.63%)
Aug 22, 2008 1.990 1.990 1.875 1.935 342,838 -0.01(-0.67%)
Aug 21, 2008 2.055 2.055 1.930 1.948 247,753 -0.06(-3.11%)
Aug 20, 2008 2.031 2.044 1.994 2.010 225,516 +0.01(+0.39%)
Aug 19, 2008 2.083 2.083 1.995 2.003 395,753 -0.09(-4.11%)
Aug 18, 2008 2.083 2.104 2.065 2.089 405,556 +0.01(+0.38%)
Aug 15, 2008 2.109 2.117 2.068 2.081 549,255 -0.00(-0.13%)
Aug 14, 2008 2.083 2.124 2.078 2.083 301,997 -0.02(-0.99%)
Aug 13, 2008 2.055 2.122 2.021 2.104 326,396 +0.06(+2.80%)
Aug 12, 2008 2.060 2.070 2.010 2.047 365,095 -0.03(-1.38%)
Aug 11, 2008 2.029 2.122 2.013 2.076 353,656 +0.05(+2.71%)
Aug 08, 2008 1.883 2.029 1.883 2.021 389,160 +0.13(+7.03%)
Aug 07, 2008 1.995 2.008 1.888 1.888 418,036 -0.17(-8.46%)
Aug 06, 2008 2.039 2.065 2.000 2.063 325,835 +0.03(+1.67%)
Aug 05, 2008 1.901 2.034 1.901 2.029 297,577 +0.13(+6.86%)
Aug 04, 2008 1.982 1.982 1.896 1.898 230,289 -0.08(-4.08%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.