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 )

14.12 -0.07 (-0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2006 3.729 3.789 3.667 3.682 294,674 -0.01(-0.28%)
May 30, 2006 3.729 3.734 3.667 3.693 199,335 -0.05(-1.46%)
May 26, 2006 3.711 3.815 3.675 3.747 131,514 +0.05(+1.41%)
May 25, 2006 3.615 3.698 3.578 3.695 224,080 +0.12(+3.43%)
May 24, 2006 3.539 3.612 3.521 3.573 247,170 +0.04(+1.18%)
May 23, 2006 3.604 3.641 3.528 3.531 288,096 -0.05(-1.38%)
May 22, 2006 3.557 3.591 3.518 3.581 162,307 +0.03(+0.95%)
May 19, 2006 3.521 3.586 3.521 3.547 189,605 +0.01(+0.29%)
May 18, 2006 3.583 3.641 3.518 3.537 250,875 -0.05(-1.31%)
May 17, 2006 3.654 3.664 3.581 3.583 205,383 -0.06(-1.71%)
May 16, 2006 3.675 3.690 3.635 3.646 139,056 -0.01(-0.14%)
May 15, 2006 3.620 3.695 3.607 3.651 298,909 +0.02(+0.57%)
May 12, 2006 3.669 3.703 3.630 3.630 222,928 -0.06(-1.55%)
May 11, 2006 3.760 3.768 3.685 3.688 229,725 -0.05(-1.26%)
May 10, 2006 3.776 3.797 3.734 3.734 254,976 -0.04(-0.97%)
May 09, 2006 3.771 3.839 3.760 3.771 194,551 -0.01(-0.34%)
May 08, 2006 3.758 3.825 3.742 3.784 137,224 +0.02(+0.62%)
May 05, 2006 3.823 3.839 3.740 3.760 246,164 -0.03(-0.89%)
May 04, 2006 3.755 3.839 3.737 3.794 409,154 +0.02(+0.62%)
May 03, 2006 3.797 3.797 3.755 3.771 205,260 +0.00(+0.07%)
May 02, 2006 3.794 3.794 3.745 3.768 233,027 +0.01(+0.35%)
May 01, 2006 3.794 3.800 3.729 3.755 111,927 -0.01(-0.28%)
Apr 28, 2006 3.771 3.800 3.724 3.766 239,229 +0.03(+0.70%)
Apr 27, 2006 3.747 3.787 3.706 3.740 202,281 +0.00(+0.00%)
Apr 26, 2006 3.721 3.773 3.714 3.740 76,787 +0.00(+0.00%)
Apr 25, 2006 3.771 3.771 3.711 3.740 210,298 +0.01(+0.21%)
Apr 24, 2006 3.768 3.801 3.727 3.732 249,862 -0.03(-0.69%)
Apr 21, 2006 3.828 3.828 3.745 3.758 142,554 -0.05(-1.43%)
Apr 20, 2006 3.662 3.828 3.662 3.813 169,303 +0.13(+3.61%)
Apr 19, 2006 3.802 3.802 3.648 3.680 363,344 -0.12(-3.15%)
Apr 18, 2006 3.753 3.800 3.729 3.800 209,995 +0.05(+1.32%)
Apr 17, 2006 3.834 3.843 3.721 3.750 372,268 -0.09(-2.24%)
Apr 13, 2006 3.867 3.878 3.815 3.836 163,436 -0.01(-0.20%)
Apr 12, 2006 3.867 3.893 3.828 3.844 281,173 -0.02(-0.61%)
Apr 11, 2006 3.893 3.930 3.867 3.867 179,064 -0.01(-0.27%)
Apr 10, 2006 3.870 3.927 3.867 3.878 131,714 -0.00(-0.07%)
Apr 07, 2006 3.906 3.932 3.867 3.880 120,209 -0.01(-0.27%)
Apr 06, 2006 3.893 3.932 3.883 3.891 121,334 -0.02(-0.47%)
Apr 05, 2006 3.885 3.932 3.862 3.909 222,894 +0.02(+0.60%)
Apr 04, 2006 3.896 3.935 3.867 3.885 171,085 +0.01(+0.13%)
Apr 03, 2006 3.925 3.925 3.867 3.880 136,280 -0.05(-1.32%)
Mar 31, 2006 3.943 3.951 3.857 3.932 289,152 +0.02(+0.60%)
Mar 30, 2006 3.922 3.961 3.883 3.909 163,509 -0.02(-0.53%)
Mar 29, 2006 3.906 3.940 3.898 3.930 285,546 +0.02(+0.40%)
Mar 28, 2006 3.938 3.971 3.906 3.914 196,367 -0.04(-0.99%)
Mar 27, 2006 3.966 3.971 3.917 3.953 151,543 +0.01(+0.20%)
Mar 24, 2006 3.919 3.984 3.896 3.945 115,459 +0.01(+0.33%)
Mar 23, 2006 3.943 4.000 3.906 3.932 127,870 -0.03(-0.66%)
Mar 22, 2006 3.977 3.987 3.904 3.958 139,390 +0.05(+1.20%)
Mar 21, 2006 3.982 3.984 3.909 3.912 204,500 -0.06(-1.51%)
Mar 20, 2006 3.961 3.982 3.932 3.971 130,708 +0.04(+0.93%)
Mar 17, 2006 3.971 3.984 3.927 3.935 565,932 -0.01(-0.13%)
Mar 16, 2006 3.951 3.971 3.906 3.940 127,106 +0.03(+0.67%)
Mar 15, 2006 3.997 4.000 3.906 3.914 285,139 -0.06(-1.44%)
Mar 14, 2006 3.945 3.997 3.896 3.971 218,309 +0.03(+0.86%)
Mar 13, 2006 3.930 3.958 3.883 3.938 181,034 +0.02(+0.47%)
Mar 10, 2006 3.896 3.927 3.888 3.919 96,210 +0.02(+0.60%)
Mar 09, 2006 3.930 3.956 3.891 3.896 370,624 -0.03(-0.66%)
Mar 08, 2006 3.932 3.943 3.893 3.922 176,284 +0.02(+0.47%)
Mar 07, 2006 3.914 3.945 3.893 3.904 228,139 -0.03(-0.86%)
Mar 06, 2006 3.945 3.945 3.914 3.938 180,155 +0.01(+0.13%)
Mar 03, 2006 3.943 3.945 3.912 3.932 571,896 -0.00(-0.07%)
Mar 02, 2006 3.945 3.945 3.919 3.935 274,652 -0.01(-0.20%)
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.