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 (%)
Jun 30, 2010 1.622 1.623 1.584 1.584 211,482 -0.02(-1.19%)
Jun 29, 2010 1.559 1.613 1.559 1.603 455,054 -0.04(-2.32%)
Jun 25, 2010 1.603 1.641 1.589 1.641 474,901 +0.05(+3.25%)
Jun 24, 2010 1.573 1.600 1.573 1.589 148,694 +0.00(+0.00%)
Jun 23, 2010 1.575 1.603 1.562 1.589 182,225 +0.01(+0.86%)
Jun 22, 2010 1.600 1.624 1.575 1.575 147,100 -0.01(-0.69%)
Jun 21, 2010 1.643 1.643 1.554 1.586 185,045 -0.01(-0.85%)
Jun 18, 2010 1.548 1.608 1.548 1.600 549,033 +0.07(+4.25%)
Jun 17, 2010 1.543 1.572 1.451 1.535 397,044 +0.01(+0.53%)
Jun 16, 2010 1.535 1.554 1.508 1.527 85,949 -0.02(-1.56%)
Jun 15, 2010 1.483 1.562 1.440 1.551 374,665 +0.08(+5.70%)
Jun 14, 2010 1.456 1.483 1.446 1.467 213,662 +0.03(+2.26%)
Jun 11, 2010 1.397 1.435 1.370 1.435 352,479 +0.02(+1.72%)
Jun 10, 2010 1.419 1.440 1.389 1.411 170,146 +0.03(+1.95%)
Jun 09, 2010 1.427 1.440 1.367 1.384 194,675 -0.03(-1.91%)
Jun 08, 2010 1.424 1.443 1.400 1.411 231,544 +0.00(+0.19%)
Jun 07, 2010 1.429 1.465 1.408 1.408 167,810 -0.02(-1.14%)
Jun 04, 2010 1.443 1.489 1.424 1.424 413,836 -0.07(-4.69%)
Jun 03, 2010 1.510 1.524 1.443 1.494 272,973 -0.01(-0.54%)
Jun 02, 2010 1.429 1.524 1.429 1.502 207,478 +0.09(+6.70%)
Jun 01, 2010 1.454 1.537 1.408 1.408 288,604 -0.04(-2.43%)
May 28, 2010 1.527 1.545 1.429 1.443 337,793 -0.08(-5.48%)
May 27, 2010 1.486 1.527 1.486 1.527 246,589 +0.09(+6.39%)
May 26, 2010 1.473 1.532 1.435 1.435 327,293 -0.02(-1.66%)
May 25, 2010 1.386 1.478 1.370 1.459 273,558 +0.05(+3.24%)
May 24, 2010 1.470 1.502 1.403 1.413 185,666 -0.05(-3.68%)
May 21, 2010 1.416 1.489 1.405 1.467 470,206 +0.02(+1.68%)
May 20, 2010 1.456 1.508 1.435 1.443 298,722 -0.08(-5.31%)
May 19, 2010 1.535 1.551 1.516 1.524 152,924 -0.02(-1.57%)
May 18, 2010 1.581 1.589 1.535 1.548 161,937 -0.02(-1.37%)
May 17, 2010 1.597 1.597 1.548 1.570 156,842 -0.01(-0.85%)
May 14, 2010 1.610 1.615 1.513 1.583 241,374 -0.04(-2.48%)
May 13, 2010 1.637 1.645 1.613 1.623 166,021 -0.02(-0.98%)
May 12, 2010 1.575 1.642 1.551 1.639 322,696 +0.06(+4.08%)
May 11, 2010 1.567 1.597 1.516 1.575 165,652 +0.01(+0.86%)
May 10, 2010 1.530 1.562 1.497 1.562 321,587 +0.13(+8.97%)
May 07, 2010 1.530 1.554 1.433 1.433 304,441 -0.12(-7.60%)
May 06, 2010 1.647 1.698 1.398 1.551 280,374 -0.12(-7.06%)
May 05, 2010 1.720 1.722 1.663 1.669 208,784 -0.03(-1.73%)
May 04, 2010 1.736 1.736 1.674 1.698 242,027 -0.07(-3.94%)
May 03, 2010 1.752 1.768 1.714 1.768 152,489 +0.02(+1.38%)
Apr 30, 2010 1.773 1.773 1.720 1.744 349,055 -0.02(-1.21%)
Apr 29, 2010 1.757 1.787 1.714 1.765 353,292 +0.02(+1.23%)
Apr 28, 2010 1.714 1.765 1.714 1.744 83,158 +0.04(+2.36%)
Apr 27, 2010 1.757 1.765 1.704 1.704 202,274 -0.06(-3.34%)
Apr 26, 2010 1.749 1.776 1.749 1.763 162,706 +0.02(+0.92%)
Apr 23, 2010 1.744 1.760 1.717 1.747 128,343 -0.01(-0.46%)
Apr 22, 2010 1.738 1.763 1.704 1.755 204,648 -0.01(-0.30%)
Apr 21, 2010 1.755 1.763 1.731 1.760 157,898 +0.00(+0.15%)
Apr 20, 2010 1.797 1.803 1.744 1.757 258,897 -0.03(-1.65%)
Apr 19, 2010 1.795 1.811 1.763 1.787 119,510 -0.02(-1.32%)
Apr 16, 2010 1.824 1.829 1.760 1.811 268,070 -0.02(-0.87%)
Apr 15, 2010 1.827 1.835 1.787 1.827 247,621 -0.01(-0.44%)
Apr 14, 2010 1.725 1.840 1.723 1.835 389,282 +0.12(+6.82%)
Apr 13, 2010 1.632 1.717 1.632 1.717 286,002 +0.09(+5.22%)
Apr 12, 2010 1.627 1.640 1.591 1.632 275,960 +0.02(+1.32%)
Apr 09, 2010 1.600 1.623 1.592 1.611 142,494 +0.02(+1.00%)
Apr 08, 2010 1.592 1.608 1.582 1.595 153,802 +0.00(+0.00%)
Apr 07, 2010 1.614 1.614 1.584 1.595 193,155 -0.03(-1.64%)
Apr 06, 2010 1.635 1.643 1.568 1.622 209,830 -0.01(-0.81%)
Apr 05, 2010 1.598 1.635 1.574 1.635 164,118 +0.04(+2.50%)
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.