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 )

13.86 -0.15 (-1.07%)
Streaming Delayed Price Updated: 1:53 PM EDT, Jun 18, 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 (%)
Jul 29, 2005 3.949 3.962 3.910 3.936 414,953 +0.02(+0.60%)
Jul 28, 2005 4.013 4.013 3.897 3.912 667,312 -0.04(-0.92%)
Jul 27, 2005 4.104 4.104 3.897 3.949 655,703 -0.11(-2.74%)
Jul 26, 2005 4.052 4.143 3.956 4.060 963,628 -0.04(-1.01%)
Jul 25, 2005 4.190 4.191 4.052 4.101 205,188 +0.01(+0.25%)
Jul 22, 2005 4.221 4.221 4.081 4.091 195,108 -0.08(-1.86%)
Jul 21, 2005 4.117 4.195 4.094 4.169 200,739 +0.03(+0.63%)
Jul 20, 2005 4.140 4.143 4.091 4.143 152,653 +0.03(+0.63%)
Jul 19, 2005 4.143 4.169 4.013 4.117 163,760 +0.01(+0.13%)
Jul 18, 2005 4.065 4.143 4.013 4.112 293,914 +0.02(+0.51%)
Jul 15, 2005 4.091 4.130 4.026 4.091 234,064 +0.04(+0.96%)
Jul 14, 2005 4.013 4.122 4.001 4.052 268,000 +0.08(+1.95%)
Jul 13, 2005 3.936 4.117 3.905 3.975 227,711 +0.04(+1.05%)
Jul 12, 2005 3.910 3.936 3.910 3.933 205,366 +0.03(+0.80%)
Jul 11, 2005 3.907 3.907 3.887 3.902 399,103 -0.01(-0.20%)
Jul 08, 2005 3.915 3.923 3.894 3.910 681,486 -0.01(-0.13%)
Jul 07, 2005 3.884 3.915 3.884 3.915 163,876 +0.01(+0.20%)
Jul 06, 2005 3.918 3.918 3.900 3.907 256,460 -0.00(-0.07%)
Jul 05, 2005 3.923 3.923 3.892 3.910 173,790 +0.01(+0.33%)
Jul 01, 2005 3.912 3.915 3.897 3.897 306,643 +0.00(+0.00%)
Jun 30, 2005 3.923 3.923 3.884 3.897 503,656 +0.01(+0.27%)
Jun 29, 2005 3.892 3.912 3.884 3.887 212,410 +0.00(+0.07%)
Jun 28, 2005 3.910 3.910 3.884 3.884 1,282,186 -0.02(-0.60%)
Jun 27, 2005 3.910 3.910 3.892 3.907 448,166 +0.00(+0.00%)
Jun 24, 2005 3.910 3.915 3.884 3.907 2,054,105 +0.01(+0.33%)
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.