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 )

14.13 +0.00 (+0.00%)
Streaming Delayed Price Updated: 10:48 AM 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 (%)
Dec 31, 2010 2.152 2.186 2.149 2.152 131,361 +0.00(+0.13%)
Dec 30, 2010 2.160 2.183 2.149 2.149 91,093 -0.01(-0.26%)
Dec 29, 2010 2.166 2.191 2.144 2.155 184,825 -0.00(-0.13%)
Dec 28, 2010 2.194 2.197 2.132 2.158 164,664 -0.03(-1.41%)
Dec 27, 2010 2.191 2.203 2.129 2.188 74,847 +0.00(+0.00%)
Dec 23, 2010 2.174 2.204 2.167 2.188 155,830 +0.01(+0.65%)
Dec 22, 2010 2.160 2.188 2.138 2.174 183,132 +0.01(+0.52%)
Dec 21, 2010 2.158 2.203 2.146 2.163 202,393 +0.03(+1.18%)
Dec 20, 2010 2.169 2.174 2.135 2.138 218,100 -0.01(-0.52%)
Dec 17, 2010 2.188 2.188 2.127 2.149 499,059 -0.03(-1.41%)
Dec 16, 2010 2.160 2.197 2.143 2.180 225,916 +0.03(+1.17%)
Dec 15, 2010 2.155 2.169 2.141 2.155 143,009 -0.01(-0.39%)
Dec 14, 2010 2.152 2.180 2.129 2.163 163,029 +0.01(+0.52%)
Dec 13, 2010 2.191 2.191 2.146 2.152 177,235 -0.04(-1.66%)
Dec 10, 2010 2.185 2.188 2.160 2.188 105,685 +0.01(+0.64%)
Dec 09, 2010 2.180 2.199 2.135 2.174 233,528 +0.01(+0.26%)
Dec 08, 2010 2.185 2.199 2.169 2.169 504,544 -0.00(-0.13%)
Dec 07, 2010 2.180 2.194 2.155 2.171 196,722 +0.02(+0.78%)
Dec 06, 2010 2.160 2.183 2.138 2.155 144,070 -0.02(-0.77%)
Dec 03, 2010 2.169 2.188 2.135 2.171 90,640 -0.00(-0.13%)
Dec 02, 2010 2.185 2.194 2.132 2.174 117,889 -0.00(-0.13%)
Dec 01, 2010 2.205 2.205 2.160 2.177 264,079 +0.00(+0.13%)
Nov 30, 2010 2.197 2.208 2.166 2.174 174,029 -0.02(-1.02%)
Nov 29, 2010 2.177 2.208 2.127 2.197 138,360 +0.01(+0.51%)
Nov 26, 2010 2.183 2.211 2.156 2.185 129,508 -0.03(-1.14%)
Nov 24, 2010 2.185 2.211 2.211 2.211 169,887 +0.06(+2.73%)
Nov 23, 2010 2.180 2.194 2.146 2.152 79,229 -0.06(-2.53%)
Nov 22, 2010 2.163 2.211 2.129 2.208 165,634 +0.04(+1.94%)
Nov 19, 2010 2.155 2.174 2.132 2.166 163,104 +0.01(+0.65%)
Nov 18, 2010 2.129 2.157 2.115 2.152 174,937 +0.05(+2.40%)
Nov 17, 2010 2.096 2.113 2.085 2.101 107,583 +0.03(+1.21%)
Nov 16, 2010 2.073 2.110 2.054 2.076 209,413 -0.02(-1.06%)
Nov 15, 2010 2.112 2.124 2.093 2.099 88,071 +0.01(+0.40%)
Nov 12, 2010 2.060 2.126 2.060 2.090 245,443 +0.00(+0.13%)
Nov 11, 2010 2.062 2.111 2.060 2.087 175,183 +0.01(+0.27%)
Nov 10, 2010 2.090 2.118 2.035 2.082 216,930 -0.01(-0.27%)
Nov 09, 2010 2.101 2.115 2.076 2.087 199,895 -0.02(-0.79%)
Nov 08, 2010 2.101 2.125 2.087 2.104 141,010 -0.02(-0.92%)
Nov 05, 2010 2.151 2.227 2.110 2.124 196,381 -0.03(-1.17%)
Nov 04, 2010 2.071 2.154 2.071 2.149 353,944 +0.09(+4.47%)
Nov 03, 2010 2.054 2.068 2.048 2.057 400,847 -0.01(-0.40%)
Nov 02, 2010 2.054 2.065 2.029 2.065 224,446 +0.04(+2.06%)
Nov 01, 2010 2.032 2.046 2.004 2.023 238,038 -0.00(-0.14%)
Oct 29, 2010 2.015 2.044 1.990 2.026 155,295 +0.01(+0.41%)
Oct 28, 2010 2.040 2.040 1.984 2.018 136,454 -0.01(-0.41%)
Oct 27, 2010 2.029 2.068 1.993 2.026 194,466 -0.02(-0.82%)
Oct 25, 2010 2.060 2.071 2.009 2.043 96,931 -0.01(-0.27%)
Oct 22, 2010 2.026 2.079 2.021 2.048 148,221 +0.03(+1.24%)
Oct 21, 2010 2.009 2.079 1.976 2.023 370,878 +0.02(+0.83%)
Oct 20, 2010 1.982 2.054 1.982 2.007 235,818 +0.03(+1.55%)
Oct 19, 2010 2.009 2.051 1.962 1.976 279,447 -0.07(-3.27%)
Oct 18, 2010 2.035 2.065 1.990 2.043 223,458 +0.02(+0.96%)
Oct 15, 2010 2.015 2.065 1.985 2.023 379,994 +0.04(+1.95%)
Oct 14, 2010 1.974 1.990 1.927 1.985 212,400 +0.00(+0.14%)
Oct 13, 2010 1.968 1.993 1.927 1.982 376,422 +0.03(+1.56%)
Oct 12, 2010 1.974 1.985 1.916 1.952 331,604 -0.03(-1.54%)
Oct 11, 2010 1.993 1.996 1.974 1.982 205,031 -0.01(-0.56%)
Oct 08, 2010 1.918 2.010 1.910 1.993 281,729 +0.08(+4.20%)
Oct 07, 2010 1.921 1.960 1.910 1.913 338,977 +0.01(+0.58%)
Oct 06, 2010 1.871 1.921 1.866 1.902 251,911 +0.02(+1.03%)
Oct 05, 2010 1.846 1.888 1.799 1.882 584,603 +0.05(+2.87%)
Oct 04, 2010 1.882 1.921 1.799 1.830 374,138 -0.08(-4.06%)
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.