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 )

14.03 +0.08 (+0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Feb 29, 2012 2.392 2.475 2.392 2.413 398,500 +0.02(+1.03%)
Feb 28, 2012 2.340 2.407 2.336 2.389 208,486 +0.05(+2.24%)
Feb 27, 2012 2.336 2.343 2.309 2.336 354,230 -0.02(-0.78%)
Feb 24, 2012 2.401 2.416 2.343 2.355 272,881 -0.05(-1.92%)
Feb 23, 2012 2.336 2.419 2.324 2.401 397,505 +0.07(+3.17%)
Feb 22, 2012 2.395 2.398 2.306 2.327 471,470 -0.06(-2.70%)
Feb 21, 2012 2.441 2.441 2.386 2.392 227,229 -0.04(-1.64%)
Feb 17, 2012 2.453 2.456 2.404 2.432 283,440 -0.01(-0.38%)
Feb 16, 2012 2.389 2.444 2.376 2.441 277,663 +0.06(+2.58%)
Feb 15, 2012 2.453 2.459 2.367 2.380 241,726 -0.06(-2.62%)
Feb 14, 2012 2.493 2.496 2.416 2.444 378,200 -0.06(-2.44%)
Feb 13, 2012 2.514 2.532 2.483 2.505 114,235 +0.02(+0.98%)
Feb 10, 2012 2.477 2.514 2.474 2.480 177,016 -0.02(-0.85%)
Feb 09, 2012 2.514 2.514 2.474 2.502 119,359 -0.00(-0.12%)
Feb 08, 2012 2.523 2.551 2.477 2.505 254,330 -0.02(-0.85%)
Feb 07, 2012 2.511 2.573 2.499 2.526 262,544 +0.01(+0.36%)
Feb 06, 2012 2.587 2.587 2.508 2.517 328,946 -0.07(-2.72%)
Feb 03, 2012 2.590 2.596 2.541 2.587 327,895 +0.02(+0.95%)
Feb 02, 2012 2.551 2.581 2.450 2.563 368,363 +0.03(+1.21%)
Feb 01, 2012 2.508 2.541 2.483 2.532 396,861 +0.05(+1.84%)
Jan 31, 2012 2.447 2.517 2.395 2.486 612,722 +0.06(+2.39%)
Jan 30, 2012 2.395 2.456 2.367 2.428 322,716 +0.03(+1.27%)
Jan 27, 2012 2.398 2.410 2.376 2.398 284,911 +0.00(+0.00%)
Jan 26, 2012 2.444 2.459 2.370 2.398 336,090 -0.04(-1.51%)
Jan 25, 2012 2.431 2.474 2.428 2.434 318,208 +0.01(+0.25%)
Jan 24, 2012 2.468 2.472 2.422 2.428 316,349 -0.05(-1.85%)
Jan 23, 2012 2.438 2.474 2.422 2.474 157,564 +0.04(+1.76%)
Jan 20, 2012 2.364 2.441 2.364 2.431 168,501 +0.07(+2.98%)
Jan 19, 2012 2.370 2.370 2.331 2.361 377,339 +0.01(+0.39%)
Jan 18, 2012 2.294 2.352 2.291 2.352 366,919 +0.06(+2.51%)
Jan 17, 2012 2.288 2.322 2.273 2.294 313,810 +0.02(+0.67%)
Jan 13, 2012 2.273 2.285 2.270 2.279 136,428 -0.01(-0.27%)
Jan 12, 2012 2.282 2.285 2.252 2.285 172,772 +0.00(+0.00%)
Jan 11, 2012 2.276 2.290 2.255 2.285 152,923 -0.01(-0.26%)
Jan 10, 2012 2.316 2.316 2.258 2.291 514,712 +0.01(+0.27%)
Jan 09, 2012 2.258 2.285 2.234 2.285 271,818 +0.05(+2.45%)
Jan 06, 2012 2.222 2.255 2.212 2.231 219,436 +0.01(+0.55%)
Jan 05, 2012 2.206 2.225 2.191 2.218 156,267 +0.01(+0.27%)
Jan 04, 2012 2.218 2.234 2.197 2.212 145,239 +0.01(+0.28%)
Dec 30, 2011 2.246 2.249 2.203 2.206 203,231 -0.03(-1.22%)
Dec 29, 2011 2.212 2.258 2.197 2.234 212,556 +0.04(+1.66%)
Dec 28, 2011 2.225 2.228 2.188 2.197 196,961 -0.02(-1.09%)
Dec 27, 2011 2.197 2.240 2.182 2.222 128,826 +0.01(+0.27%)
Dec 23, 2011 2.215 2.233 2.188 2.215 106,512 +0.02(+0.97%)
Dec 21, 2011 2.225 2.225 2.182 2.194 202,642 -0.04(-1.90%)
Dec 20, 2011 2.203 2.243 2.172 2.237 338,991 +0.07(+3.08%)
Dec 19, 2011 2.240 2.255 2.170 2.170 260,750 -0.05(-2.46%)
Dec 16, 2011 2.237 2.258 2.206 2.225 572,671 +0.00(+0.14%)
Dec 15, 2011 2.237 2.250 2.173 2.222 415,433 +0.02(+0.68%)
Dec 14, 2011 2.164 2.216 2.155 2.206 280,476 +0.03(+1.38%)
Dec 13, 2011 2.209 2.252 2.161 2.176 188,936 -0.01(-0.55%)
Dec 12, 2011 2.194 2.206 2.167 2.188 171,257 -0.03(-1.49%)
Dec 09, 2011 2.155 2.234 2.155 2.222 223,528 +0.08(+3.80%)
Dec 08, 2011 2.197 2.212 2.140 2.140 217,105 -0.08(-3.40%)
Dec 07, 2011 2.231 2.238 2.179 2.216 443,874 -0.03(-1.47%)
Dec 06, 2011 2.237 2.276 2.216 2.249 253,608 +0.01(+0.54%)
Dec 05, 2011 2.231 2.258 2.204 2.237 257,881 +0.04(+1.78%)
Dec 02, 2011 2.197 2.206 2.155 2.197 175,895 +0.03(+1.53%)
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.