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 )

14.27 +0.16 (+1.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
May 31, 2012 2.294 2.347 2.275 2.313 223,217 +0.03(+1.52%)
May 30, 2012 2.278 2.316 2.265 2.278 100,477 -0.02(-0.96%)
May 29, 2012 2.278 2.313 2.256 2.300 152,527 +0.05(+2.09%)
May 25, 2012 2.284 2.322 2.248 2.253 205,076 -0.03(-1.10%)
May 24, 2012 2.284 2.297 2.244 2.278 110,323 +0.01(+0.28%)
May 23, 2012 2.259 2.297 2.221 2.272 214,541 +0.00(+0.00%)
May 22, 2012 2.309 2.328 2.252 2.272 424,664 -0.05(-2.17%)
May 21, 2012 2.174 2.322 2.174 2.322 260,987 +0.15(+6.80%)
May 18, 2012 2.206 2.250 2.171 2.174 413,381 -0.04(-1.71%)
May 17, 2012 2.265 2.269 2.212 2.212 217,020 -0.04(-1.82%)
May 16, 2012 2.313 2.313 2.250 2.253 162,169 -0.04(-1.92%)
May 15, 2012 2.316 2.344 2.266 2.297 256,599 -0.03(-1.21%)
May 14, 2012 2.269 2.347 2.266 2.325 201,697 +0.04(+1.92%)
May 11, 2012 2.256 2.294 2.250 2.281 210,068 +0.01(+0.41%)
May 10, 2012 2.250 2.287 2.250 2.272 84,230 +0.03(+1.54%)
May 09, 2012 2.231 2.259 2.231 2.237 88,858 -0.01(-0.42%)
May 08, 2012 2.234 2.266 2.228 2.247 146,995 +0.01(+0.42%)
May 07, 2012 2.219 2.253 2.219 2.237 103,309 +0.02(+0.70%)
May 04, 2012 2.237 2.262 2.222 2.222 257,748 -0.03(-1.25%)
May 03, 2012 2.250 2.278 2.237 2.250 184,205 -0.01(-0.28%)
May 02, 2012 2.266 2.278 2.244 2.256 220,609 -0.02(-0.69%)
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.