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 )

13.90 -0.11 (-0.76%)
Streaming Delayed Price Updated: 11:50 AM 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 31, 2018 6.491 6.491 6.274 6.296 754,405 -0.20(-3.09%)
Jul 30, 2018 6.547 6.560 6.452 6.497 247,632 -0.04(-0.60%)
Jul 27, 2018 6.625 6.636 6.524 6.536 213,757 -0.07(-1.10%)
Jul 26, 2018 6.608 6.630 6.586 6.608 117,974 -0.01(-0.08%)
Jul 25, 2018 6.558 6.625 6.558 6.614 167,271 +0.04(+0.68%)
Jul 24, 2018 6.547 6.658 6.547 6.569 174,475 +0.04(+0.60%)
Jul 23, 2018 6.658 6.686 6.524 6.530 278,611 -0.11(-1.60%)
Jul 20, 2018 6.681 6.619 6.636 163,568 -0.03(-0.50%)
Jul 19, 2018 6.742 6.753 6.647 6.669 146,394 -0.05(-0.69%)
Jul 18, 2018 6.632 6.732 6.632 6.716 336,811 +0.09(+1.42%)
Jul 17, 2018 6.566 6.621 6.544 6.621 170,168 +0.06(+0.84%)
Jul 16, 2018 6.538 6.566 6.533 6.566 149,193 +0.04(+0.59%)
Jul 13, 2018 6.549 6.549 6.516 6.527 71,978 -0.02(-0.25%)
Jul 12, 2018 6.516 6.566 6.505 6.544 139,519 +0.04(+0.68%)
Jul 11, 2018 6.494 6.549 6.483 6.500 142,517 -0.02(-0.26%)
Jul 10, 2018 6.583 6.583 6.511 6.516 193,761 -0.07(-1.01%)
Jul 09, 2018 6.621 6.638 6.560 6.583 249,339 -0.02(-0.34%)
Jul 06, 2018 6.655 6.659 6.594 6.605 212,016 -0.07(-1.08%)
Jul 05, 2018 6.599 6.682 6.588 6.677 304,201 +0.09(+1.35%)
Jul 03, 2018 6.588 6.588 6.588 0 +0.01(+0.08%)
Jul 02, 2018 6.522 6.594 6.488 6.583 181,595 +0.06(+0.93%)
Jun 29, 2018 6.588 6.593 6.483 6.522 228,802 -0.04(-0.59%)
Jun 28, 2018 6.544 6.588 6.477 6.560 404,535 +0.02(+0.38%)
Jun 27, 2018 6.549 6.605 6.522 6.536 230,223 -0.01(-0.13%)
Jun 26, 2018 6.455 6.577 6.437 6.544 185,925 +0.08(+1.29%)
Jun 25, 2018 6.572 6.577 6.455 6.461 324,710 -0.12(-1.77%)
Jun 22, 2018 6.488 6.616 6.488 6.577 276,406 +0.11(+1.71%)
Jun 21, 2018 6.544 6.583 6.461 6.466 263,809 -0.11(-1.60%)
Jun 20, 2018 6.588 6.677 6.566 6.572 240,095 -0.02(-0.25%)
Jun 19, 2018 6.649 6.687 6.566 6.588 214,714 -0.09(-1.35%)
Jun 18, 2018 6.601 6.756 6.580 6.678 402,270 +0.07(+1.08%)
Jun 15, 2018 6.626 6.557 6.607 219,616 +0.02(+0.33%)
Jun 14, 2018 6.568 6.618 6.535 6.585 251,146 +0.02(+0.25%)
Jun 13, 2018 6.497 6.579 6.483 6.568 188,775 +0.10(+1.53%)
Jun 12, 2018 6.491 6.524 6.464 6.469 212,424 -0.01(-0.09%)
Jun 11, 2018 6.447 6.475 6.436 6.475 284,307 +0.04(+0.69%)
Jun 08, 2018 6.420 6.519 6.398 6.431 319,169 +0.01(+0.09%)
Jun 07, 2018 6.315 6.425 6.299 6.425 304,393 +0.13(+2.01%)
Jun 06, 2018 6.287 6.309 6.254 6.298 253,703 +0.01(+0.09%)
Jun 05, 2018 6.326 6.331 6.249 6.293 299,782 -0.07(-1.04%)
Jun 04, 2018 6.304 6.359 6.255 6.359 406,505 +0.09(+1.49%)
Jun 01, 2018 6.310 6.325 6.227 6.266 316,392 -0.02(-0.35%)
May 31, 2018 6.304 6.317 6.228 6.288 265,901 -0.01(-0.17%)
May 30, 2018 6.271 6.315 6.216 6.299 277,697 +0.04(+0.70%)
May 29, 2018 6.277 6.331 6.228 6.255 285,815 -0.02(-0.26%)
May 25, 2018 6.271 6.271 6.271 0 -0.03(-0.44%)
May 24, 2018 6.331 6.331 6.238 6.299 196,214 -0.03(-0.43%)
May 23, 2018 6.271 6.353 6.249 6.326 346,342 +0.03(+0.44%)
May 22, 2018 6.260 6.299 6.213 6.299 244,332 +0.04(+0.70%)
May 21, 2018 6.271 6.277 6.189 6.255 349,476 +0.03(+0.41%)
May 18, 2018 6.147 6.234 6.093 6.229 509,631 +0.10(+1.60%)
May 17, 2018 5.995 6.147 5.935 6.131 368,013 +0.13(+2.18%)
May 16, 2018 6.153 6.174 5.346 6.000 1,664,554 -0.14(-2.31%)
May 15, 2018 6.125 6.153 6.093 6.142 593,858 +0.01(+0.18%)
May 14, 2018 6.131 6.185 6.109 6.131 333,910 +0.00(+0.00%)
May 11, 2018 6.115 6.137 6.109 6.131 234,928 +0.01(+0.18%)
May 10, 2018 6.131 6.131 6.093 6.120 190,156 +0.02(+0.27%)
May 09, 2018 6.158 6.158 6.056 6.104 265,276 -0.04(-0.62%)
May 08, 2018 6.180 6.215 6.109 6.142 205,117 -0.06(-0.97%)
May 07, 2018 6.082 6.207 6.076 6.202 390,596 +0.14(+2.25%)
May 04, 2018 6.082 6.098 6.060 6.065 206,398 -0.03(-0.45%)
May 03, 2018 6.055 6.101 6.008 6.093 206,919 +0.04(+0.63%)
May 02, 2018 6.065 6.082 6.038 6.055 234,192 +0.01(+0.18%)
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.