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 29, 2009 1.039 1.104 1.015 1.104 312,881 +0.09(+9.28%)
May 28, 2009 1.020 1.046 0.9969 1.010 196,417 +0.01(+0.78%)
May 27, 2009 1.085 1.101 0.9787 1.002 243,062 -0.10(-8.77%)
May 26, 2009 1.057 1.104 1.049 1.098 216,388 +0.03(+2.43%)
May 22, 2009 1.052 1.072 1.046 1.072 157,968 +0.03(+2.74%)
May 21, 2009 1.028 1.052 1.007 1.044 149,339 -0.01(-0.50%)
May 20, 2009 1.088 1.098 1.031 1.049 285,350 -0.03(-2.42%)
May 19, 2009 1.036 1.091 0.9917 1.075 158,502 +0.04(+3.51%)
May 18, 2009 1.020 1.059 0.9995 1.039 130,037 +0.04(+3.91%)
May 15, 2009 1.028 1.059 0.9891 0.9995 282,227 -0.01(-1.29%)
May 14, 2009 0.9969 1.052 0.9917 1.013 146,127 +0.03(+2.64%)
May 13, 2009 1.065 1.065 0.9813 0.9865 148,213 -0.11(-9.76%)
May 12, 2009 1.039 1.106 0.9943 1.093 330,028 +0.07(+6.60%)
May 11, 2009 1.049 1.078 1.026 1.026 174,622 -0.05(-4.83%)
May 08, 2009 0.9709 1.083 0.9631 1.078 546,704 +0.16(+17.61%)
May 07, 2009 0.9761 0.9761 0.9110 0.9162 342,306 -0.04(-3.83%)
May 06, 2009 0.9709 0.9761 0.9396 0.9526 255,049 +0.00(+0.00%)
May 05, 2009 0.9761 0.9839 0.9526 0.9526 177,653 -0.01(-0.81%)
May 04, 2009 0.9735 1.015 0.9474 0.9605 432,130 +0.00(+0.00%)
May 01, 2009 0.9631 0.9943 0.9396 0.9605 162,616 +0.01(+1.37%)
Apr 30, 2009 1.013 1.018 0.9474 0.9474 554,995 -0.05(-4.96%)
Apr 29, 2009 1.007 1.007 0.9526 0.9969 180,727 +0.00(+0.00%)
Apr 28, 2009 0.9318 1.002 0.9032 0.9969 253,965 +0.05(+5.80%)
Apr 27, 2009 1.018 1.070 0.9396 0.9422 241,794 -0.10(-9.95%)
Apr 24, 2009 0.9631 1.046 0.9370 1.046 232,620 +0.09(+9.84%)
Apr 23, 2009 1.023 1.046 0.9032 0.9526 415,983 -0.07(-6.87%)
Apr 22, 2009 1.018 1.072 1.013 1.023 178,821 -0.02(-2.24%)
Apr 21, 2009 0.9761 1.088 0.9761 1.046 192,768 +0.07(+6.91%)
Apr 20, 2009 1.046 1.062 0.9787 0.9787 296,200 -0.11(-9.83%)
Apr 17, 2009 1.208 1.208 1.031 1.085 654,585 -0.12(-10.32%)
Apr 16, 2009 1.135 1.249 1.088 1.210 421,143 +0.05(+4.73%)
Apr 15, 2009 1.062 1.158 1.005 1.156 124,627 +0.08(+7.25%)
Apr 14, 2009 1.184 1.184 1.028 1.078 230,534 -0.14(-11.54%)
Apr 13, 2009 1.190 1.236 1.163 1.218 208,980 +0.00(+0.21%)
Apr 09, 2009 1.190 1.236 1.119 1.216 376,046 +0.07(+5.90%)
Apr 08, 2009 1.041 1.171 1.041 1.148 172,578 +0.12(+11.93%)
Apr 07, 2009 1.033 1.078 1.002 1.026 205,300 -0.04(-3.43%)
Apr 06, 2009 1.148 1.148 1.028 1.062 242,874 -0.09(-7.48%)
Apr 03, 2009 1.187 1.187 1.104 1.148 155,593 -0.04(-3.29%)
Apr 02, 2009 1.143 1.252 1.143 1.187 420,463 +0.08(+6.79%)
Apr 01, 2009 0.9553 1.111 0.9526 1.111 229,523 +0.12(+11.78%)
Mar 31, 2009 0.9422 1.039 0.9292 0.9943 293,387 +0.11(+13.02%)
Mar 30, 2009 0.9891 0.9891 0.8225 0.8798 469,105 -0.30(-25.71%)
Mar 26, 2009 1.132 1.184 1.104 1.184 252,798 +0.07(+6.56%)
Mar 25, 2009 1.101 1.130 1.033 1.111 235,993 +0.04(+3.39%)
Mar 24, 2009 1.156 1.184 1.072 1.075 154,368 -0.11(-9.23%)
Mar 23, 2009 1.109 1.197 1.015 1.184 311,944 +0.17(+16.97%)
Mar 20, 2009 1.171 1.221 0.9813 1.013 401,595 -0.15(-12.58%)
Mar 19, 2009 1.236 1.273 1.156 1.158 242,931 -0.06(-4.71%)
Mar 18, 2009 1.098 1.216 1.093 1.216 237,234 +0.11(+10.14%)
Mar 17, 2009 1.033 1.111 1.033 1.104 134,751 +0.07(+6.53%)
Mar 16, 2009 1.023 1.080 1.010 1.036 243,554 +0.03(+3.11%)
Mar 13, 2009 0.9943 1.026 0.9533 1.005 201,996 +0.02(+1.85%)
Mar 12, 2009 0.6559 1.039 0.6507 0.9865 417,301 +0.33(+49.80%)
Mar 11, 2009 0.7002 0.7288 0.6533 0.6585 126,014 -0.04(-6.30%)
Mar 10, 2009 0.5882 0.7132 0.5882 0.7028 383,081 +0.08(+12.50%)
Mar 09, 2009 0.6325 0.7210 0.6039 0.6247 292,995 -0.01(-2.04%)
Mar 06, 2009 0.7470 0.7965 0.5882 0.6377 547,761 -0.12(-16.10%)
Mar 05, 2009 0.7991 0.8017 0.7496 0.7600 254,015 -0.07(-8.75%)
Mar 04, 2009 0.8277 0.8433 0.7470 0.8329 243,823 -0.12(-12.57%)
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.