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 (%)
Dec 31, 2009 1.210 1.187 1.187 1.187 244,729 -0.02(-1.94%)
Dec 30, 2009 1.179 1.210 1.161 1.210 241,080 +0.03(+2.65%)
Dec 29, 2009 1.190 1.190 1.150 1.179 159,082 -0.01(-0.66%)
Dec 28, 2009 1.182 1.210 1.164 1.187 225,781 +0.01(+0.88%)
Dec 24, 2009 1.192 1.210 1.171 1.177 101,537 -0.01(-0.88%)
Dec 23, 2009 1.174 1.197 1.158 1.187 184,066 +0.03(+2.24%)
Dec 22, 2009 1.192 1.192 1.150 1.161 338,549 -0.03(-2.19%)
Dec 21, 2009 1.221 1.221 1.178 1.187 212,108 -0.03(-2.56%)
Dec 18, 2009 1.192 1.218 1.184 1.218 829,611 +0.03(+2.86%)
Dec 17, 2009 1.174 1.216 1.174 1.184 166,224 -0.01(-0.65%)
Dec 16, 2009 1.190 1.200 1.171 1.192 274,962 +0.02(+1.78%)
Dec 15, 2009 1.182 1.216 1.171 1.171 274,958 -0.02(-1.75%)
Dec 14, 2009 1.182 1.197 1.171 1.192 160,899 +0.01(+0.88%)
Dec 11, 2009 1.179 1.184 1.171 1.182 109,179 +0.01(+0.89%)
Dec 10, 2009 1.190 1.190 1.171 1.171 134,966 -0.01(-1.10%)
Dec 09, 2009 1.153 1.192 1.153 1.184 115,126 +0.04(+3.17%)
Dec 08, 2009 1.182 1.197 1.145 1.148 182,560 -0.04(-3.71%)
Dec 07, 2009 1.195 1.218 1.171 1.192 119,491 -0.00(-0.22%)
Dec 04, 2009 1.177 1.205 1.150 1.195 140,802 +0.05(+4.08%)
Dec 03, 2009 1.218 1.218 1.135 1.148 311,079 -0.06(-5.16%)
Dec 02, 2009 1.179 1.218 1.177 1.210 186,305 +0.02(+1.53%)
Dec 01, 2009 1.216 1.218 1.171 1.192 202,849 -0.01(-0.87%)
Nov 30, 2009 1.205 1.205 1.124 1.203 279,311 +0.02(+1.76%)
Nov 27, 2009 1.179 1.239 1.179 1.182 163,849 -0.02(-1.52%)
Nov 25, 2009 1.210 1.273 1.197 1.200 158,206 +0.00(+0.22%)
Nov 24, 2009 1.197 1.213 1.179 1.197 163,400 -0.00(-0.22%)
Nov 23, 2009 1.192 1.252 1.182 1.200 126,164 +0.01(+1.10%)
Nov 20, 2009 1.169 1.192 1.161 1.187 151,824 +0.01(+0.66%)
Nov 19, 2009 1.197 1.205 1.179 1.179 128,492 -0.04(-3.00%)
Nov 18, 2009 1.221 1.242 1.195 1.216 160,749 -0.01(-0.64%)
Nov 17, 2009 1.192 1.223 1.179 1.223 149,903 +0.03(+2.17%)
Nov 16, 2009 1.203 1.236 1.190 1.197 404,330 +0.01(+1.10%)
Nov 13, 2009 1.203 1.226 1.179 1.184 354,770 -0.01(-0.65%)
Nov 12, 2009 1.265 1.278 1.190 1.192 308,075 -0.07(-5.76%)
Nov 11, 2009 1.309 1.327 1.249 1.265 141,209 -0.02(-1.62%)
Nov 10, 2009 1.320 1.351 1.281 1.286 118,292 -0.04(-3.33%)
Nov 09, 2009 1.288 1.338 1.288 1.330 190,993 +0.04(+3.23%)
Nov 06, 2009 1.288 1.317 1.276 1.288 89,608 -0.02(-1.79%)
Nov 05, 2009 1.281 1.322 1.265 1.312 147,813 +0.05(+3.92%)
Nov 04, 2009 1.286 1.327 1.262 1.262 279,418 -0.04(-2.81%)
Nov 03, 2009 1.301 1.304 1.275 1.299 167,438 -0.01(-0.99%)
Nov 02, 2009 1.322 1.325 1.270 1.312 260,504 -0.00(-0.20%)
Oct 30, 2009 1.317 1.320 1.291 1.314 373,380 +0.00(+0.20%)
Oct 29, 2009 1.309 1.325 1.288 1.312 172,747 +0.02(+1.82%)
Oct 28, 2009 1.288 1.309 1.275 1.288 296,130 -0.01(-0.60%)
Oct 27, 2009 1.299 1.351 1.291 1.296 205,331 +0.01(+0.81%)
Oct 26, 2009 1.278 1.294 1.255 1.286 264,170 +0.01(+0.41%)
Oct 23, 2009 1.294 1.320 1.255 1.281 232,524 -0.03(-2.19%)
Oct 22, 2009 1.270 1.320 1.257 1.309 223,772 +0.03(+2.44%)
Oct 21, 2009 1.239 1.301 1.239 1.278 293,841 +0.04(+3.15%)
Oct 20, 2009 1.239 1.286 1.236 1.239 153,008 -0.05(-4.23%)
Oct 19, 2009 1.314 1.335 1.286 1.294 141,486 -0.01(-0.60%)
Oct 16, 2009 1.291 1.309 1.291 1.301 146,822 -0.01(-0.40%)
Oct 15, 2009 1.309 1.317 1.289 1.307 106,455 -0.02(-1.18%)
Oct 14, 2009 1.314 1.335 1.283 1.322 198,131 +0.04(+2.83%)
Oct 13, 2009 1.317 1.338 1.281 1.286 52,941 -0.04(-3.14%)
Oct 12, 2009 1.330 1.340 1.314 1.327 87,226 +0.01(+0.59%)
Oct 09, 2009 1.314 1.322 1.252 1.320 150,795 +0.00(+0.20%)
Oct 08, 2009 1.327 1.333 1.307 1.317 283,967 +0.01(+0.40%)
Oct 07, 2009 1.288 1.312 1.237 1.312 128,489 +0.02(+1.21%)
Oct 06, 2009 1.301 1.314 1.236 1.296 137,202 +0.00(+0.00%)
Oct 05, 2009 1.260 1.299 1.236 1.296 174,914 +0.07(+5.29%)
Oct 02, 2009 1.161 1.268 1.153 1.231 210,863 +0.05(+4.65%)
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.