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 28, 2019 6.781 6.921 6.769 6.817 297,659 +0.04(+0.63%)
Jun 27, 2019 6.757 6.811 6.738 6.775 207,776 +0.02(+0.27%)
Jun 26, 2019 6.830 6.884 6.751 6.757 157,823 -0.08(-1.15%)
Jun 25, 2019 6.927 6.933 6.830 6.836 116,971 -0.08(-1.14%)
Jun 24, 2019 6.872 6.963 6.860 6.915 130,225 +0.03(+0.44%)
Jun 21, 2019 6.969 6.969 6.866 6.884 380,022 -0.08(-1.22%)
Jun 20, 2019 7.121 7.121 6.921 6.969 248,156 -0.10(-1.46%)
Jun 19, 2019 7.121 7.194 7.066 7.072 187,286 -0.01(-0.09%)
Jun 18, 2019 7.103 7.194 7.072 7.078 201,510 -0.01(-0.19%)
Jun 17, 2019 7.092 7.170 7.062 7.092 267,005 +0.03(+0.43%)
Jun 14, 2019 7.068 7.140 7.050 7.062 261,119 +0.02(+0.26%)
Jun 13, 2019 7.062 7.086 6.971 7.043 239,926 -0.01(-0.09%)
Jun 12, 2019 6.947 7.092 6.941 7.050 243,932 +0.11(+1.57%)
Jun 11, 2019 6.935 6.983 6.881 6.941 237,863 +0.07(+1.05%)
Jun 10, 2019 6.790 6.905 6.772 6.868 193,388 +0.09(+1.34%)
Jun 07, 2019 6.790 6.851 6.754 6.778 226,987 +0.02(+0.36%)
Jun 06, 2019 6.645 6.766 6.645 6.754 171,742 +0.11(+1.63%)
Jun 05, 2019 6.706 6.706 6.621 6.645 243,097 -0.02(-0.36%)
Jun 04, 2019 6.856 6.856 6.663 6.669 411,312 -0.10(-1.52%)
Jun 03, 2019 6.676 6.790 6.676 6.772 345,055 +0.11(+1.62%)
May 31, 2019 6.886 6.906 6.658 6.664 414,527 -0.23(-3.30%)
May 30, 2019 6.904 6.940 6.844 6.892 205,585 +0.01(+0.09%)
May 29, 2019 6.886 6.940 6.852 6.886 216,050 -0.01(-0.17%)
May 28, 2019 7.011 7.011 6.898 6.898 246,887 -0.09(-1.29%)
May 24, 2019 6.981 7.005 6.922 6.987 140,458 +0.03(+0.43%)
May 23, 2019 6.922 6.963 6.904 6.958 152,882 +0.01(+0.09%)
May 22, 2019 6.892 6.981 6.892 6.952 123,909 +0.04(+0.52%)
May 21, 2019 7.089 7.089 6.904 6.916 278,986 -0.16(-2.30%)
May 20, 2019 6.906 7.102 6.906 7.078 288,804 +0.15(+2.24%)
May 17, 2019 6.930 7.007 6.912 6.924 194,010 -0.07(-0.94%)
May 16, 2019 6.894 7.007 6.852 6.989 258,121 +0.10(+1.38%)
May 15, 2019 7.084 7.114 6.822 6.894 836,832 -0.23(-3.18%)
May 14, 2019 7.168 7.293 7.108 7.120 299,740 -0.05(-0.66%)
May 13, 2019 7.245 7.305 7.102 7.168 315,949 -0.13(-1.71%)
May 10, 2019 7.269 7.316 7.263 7.293 164,614 +0.02(+0.33%)
May 09, 2019 7.334 7.346 7.233 7.269 177,127 -0.07(-0.89%)
May 08, 2019 7.340 7.408 7.323 7.334 109,274 -0.01(-0.16%)
May 07, 2019 7.400 7.436 7.305 7.346 204,725 -0.07(-0.88%)
May 06, 2019 7.364 7.465 7.352 7.412 136,361 +0.00(+0.00%)
May 03, 2019 7.364 7.465 7.364 7.412 215,007 +0.04(+0.57%)
May 02, 2019 7.400 7.435 7.334 7.370 122,404 -0.02(-0.32%)
May 01, 2019 7.483 7.483 7.388 7.394 184,571 -0.06(-0.80%)
Apr 30, 2019 7.477 7.477 7.358 7.454 176,651 -0.01(-0.08%)
Apr 29, 2019 7.442 7.483 7.424 7.459 137,733 +0.03(+0.40%)
Apr 26, 2019 7.329 7.436 7.327 7.430 176,205 +0.10(+1.30%)
Apr 25, 2019 7.358 7.388 7.221 7.334 247,788 -0.03(-0.40%)
Apr 24, 2019 7.364 7.424 7.364 7.364 144,582 +0.00(+0.00%)
Apr 23, 2019 7.358 7.436 7.352 7.364 168,762 -0.01(-0.16%)
Apr 22, 2019 7.323 7.412 7.323 7.376 227,741 +0.05(+0.65%)
Apr 18, 2019 7.442 7.494 7.329 7.329 293,955 -0.12(-1.61%)
Apr 17, 2019 7.502 7.520 7.413 7.449 196,657 -0.04(-0.47%)
Apr 16, 2019 7.401 7.520 7.390 7.484 303,336 +0.08(+1.12%)
Apr 15, 2019 7.354 7.401 7.336 7.401 180,878 +0.08(+1.05%)
Apr 12, 2019 7.425 7.426 7.283 7.324 284,237 -0.09(-1.20%)
Apr 11, 2019 7.301 7.419 7.293 7.413 356,385 +0.14(+1.87%)
Apr 10, 2019 7.176 7.283 7.176 7.277 245,303 +0.11(+1.49%)
Apr 09, 2019 7.170 7.212 7.165 7.170 194,198 +0.00(+0.00%)
Apr 08, 2019 7.147 7.182 7.117 7.170 220,169 +0.01(+0.17%)
Apr 05, 2019 7.111 7.159 7.098 7.159 138,487 +0.05(+0.75%)
Apr 04, 2019 7.105 7.141 7.088 7.105 184,693 -0.01(-0.17%)
Apr 03, 2019 7.105 7.117 7.052 7.117 223,810 +0.02(+0.25%)
Apr 02, 2019 6.993 7.105 6.969 7.099 271,793 +0.11(+1.61%)
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.