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 28, 2017 4.551 4.556 4.502 4.541 363,069 -0.02(-0.43%)
Feb 27, 2017 4.541 4.586 4.541 4.561 279,831 +0.02(+0.44%)
Feb 24, 2017 4.551 4.551 4.502 4.541 258,711 -0.02(-0.43%)
Feb 23, 2017 4.531 4.596 4.531 4.561 347,342 +0.04(+0.88%)
Feb 22, 2017 4.512 4.546 4.487 4.521 233,645 +0.00(+0.11%)
Feb 21, 2017 4.521 4.536 4.502 4.517 224,595 +0.01(+0.22%)
Feb 17, 2017 4.507 4.507 4.507 0 -0.05(-1.09%)
Feb 16, 2017 4.561 4.561 4.526 4.556 321,643 +0.00(+0.00%)
Feb 15, 2017 4.531 4.561 4.507 4.556 203,705 +0.03(+0.60%)
Feb 14, 2017 4.541 4.591 4.507 4.529 304,996 +0.01(+0.19%)
Feb 13, 2017 4.569 4.599 4.506 4.520 470,903 -0.04(-0.86%)
Feb 10, 2017 4.545 4.560 4.506 4.560 289,317 +0.02(+0.54%)
Feb 09, 2017 4.520 4.569 4.496 4.535 428,249 +0.01(+0.33%)
Feb 08, 2017 4.486 4.520 4.447 4.520 227,933 +0.04(+0.99%)
Feb 07, 2017 4.422 4.496 4.378 4.476 598,969 +0.05(+1.22%)
Feb 06, 2017 4.383 4.422 4.348 4.422 293,784 +0.07(+1.58%)
Feb 03, 2017 4.334 4.365 4.331 4.353 214,111 +0.01(+0.34%)
Feb 02, 2017 4.407 4.412 4.334 4.338 167,477 -0.05(-1.12%)
Feb 01, 2017 4.299 4.447 4.289 4.388 725,647 +0.08(+1.94%)
Jan 31, 2017 4.334 4.343 4.275 4.304 228,173 -0.02(-0.45%)
Jan 30, 2017 4.363 4.363 4.299 4.324 197,884 -0.04(-0.90%)
Jan 27, 2017 4.319 4.368 4.314 4.363 178,290 +0.03(+0.68%)
Jan 26, 2017 4.343 4.348 4.299 4.334 245,868 -0.01(-0.23%)
Jan 25, 2017 4.319 4.348 4.299 4.343 228,554 +0.04(+0.91%)
Jan 24, 2017 4.289 4.324 4.250 4.304 203,031 +0.04(+1.04%)
Jan 23, 2017 4.309 4.324 4.230 4.260 238,950 -0.05(-1.14%)
Jan 20, 2017 4.235 4.329 4.206 4.309 314,699 +0.10(+2.45%)
Jan 19, 2017 4.240 4.265 4.176 4.206 268,569 -0.05(-1.27%)
Jan 18, 2017 4.309 4.309 4.240 4.260 216,519 -0.03(-0.66%)
Jan 17, 2017 4.254 4.303 4.244 4.288 362,037 +0.05(+1.27%)
Jan 13, 2017 4.234 4.234 4.234 0 +0.02(+0.58%)
Jan 12, 2017 4.186 4.220 4.156 4.210 158,919 +0.02(+0.47%)
Jan 11, 2017 4.215 4.220 4.176 4.191 155,495 -0.01(-0.35%)
Jan 10, 2017 4.191 4.220 4.171 4.205 146,712 +0.04(+1.05%)
Jan 09, 2017 4.186 4.210 4.147 4.161 179,817 -0.01(-0.35%)
Jan 06, 2017 4.269 4.295 4.161 4.176 294,416 -0.10(-2.39%)
Jan 05, 2017 4.249 4.317 4.244 4.278 303,973 +0.00(+0.11%)
Jan 04, 2017 4.220 4.298 4.181 4.273 573,367 +0.08(+1.86%)
Jan 03, 2017 4.137 4.210 4.132 4.195 291,606 +0.07(+1.65%)
Dec 30, 2016 4.127 4.127 4.127 0 -0.00(-0.12%)
Dec 29, 2016 4.108 4.147 4.108 4.132 137,539 +0.02(+0.47%)
Dec 28, 2016 4.186 4.215 4.108 4.112 260,706 -0.07(-1.63%)
Dec 27, 2016 4.098 4.212 4.098 4.181 325,369 +0.08(+2.02%)
Dec 23, 2016 4.098 4.098 4.098 0 +0.00(+0.12%)
Dec 22, 2016 4.108 4.142 4.073 4.093 191,411 -0.00(-0.12%)
Dec 21, 2016 4.088 4.122 4.088 4.098 140,536 -0.00(-0.12%)
Dec 20, 2016 4.093 4.142 4.088 4.103 170,197 +0.01(+0.36%)
Dec 19, 2016 4.073 4.134 4.059 4.088 254,280 +0.00(+0.00%)
Dec 16, 2016 4.161 4.185 4.054 4.088 379,782 -0.06(-1.50%)
Dec 15, 2016 4.160 4.194 4.141 4.150 345,268 +0.00(+0.12%)
Dec 14, 2016 4.126 4.199 4.126 4.145 300,608 +0.02(+0.47%)
Dec 13, 2016 4.107 4.175 4.107 4.126 249,336 +0.01(+0.24%)
Dec 12, 2016 4.102 4.204 4.092 4.116 321,738 +0.02(+0.59%)
Dec 09, 2016 4.010 4.155 4.009 4.092 511,700 +0.10(+2.55%)
Dec 08, 2016 3.966 4.010 3.961 3.990 183,356 +0.02(+0.61%)
Dec 07, 2016 3.957 3.976 3.942 3.966 263,900 +0.02(+0.61%)
Dec 06, 2016 3.923 3.961 3.923 3.942 192,082 +0.02(+0.62%)
Dec 05, 2016 3.937 3.971 3.913 3.918 248,832 -0.02(-0.49%)
Dec 02, 2016 3.947 3.976 3.932 3.937 173,054 -0.03(-0.73%)
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.