Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gladstone Investment (NQ: GAIN )

14.03 +0.08 (+0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Feb 28, 2011 2.322 2.355 2.304 2.350 343,525 +0.06(+2.61%)
Feb 25, 2011 2.228 2.310 2.211 2.290 201,238 +0.07(+2.94%)
Feb 24, 2011 2.205 2.239 2.165 2.225 320,759 +0.02(+0.77%)
Feb 23, 2011 2.242 2.265 2.179 2.208 207,608 -0.02(-0.89%)
Feb 22, 2011 2.222 2.273 2.182 2.228 336,525 +0.02(+0.90%)
Feb 18, 2011 2.253 2.253 2.194 2.208 260,952 -0.03(-1.52%)
Feb 17, 2011 2.216 2.250 2.165 2.242 524,027 +0.02(+0.77%)
Feb 16, 2011 2.262 2.262 2.177 2.225 256,603 -0.03(-1.14%)
Feb 15, 2011 2.267 2.290 2.177 2.250 479,228 -0.05(-2.33%)
Feb 14, 2011 2.262 2.332 2.259 2.304 347,704 +0.04(+1.88%)
Feb 11, 2011 2.208 2.262 2.208 2.262 143,462 +0.05(+2.43%)
Feb 10, 2011 2.234 2.250 2.191 2.208 151,890 -0.04(-1.76%)
Feb 09, 2011 2.262 2.262 2.194 2.248 264,913 -0.01(-0.50%)
Feb 08, 2011 2.211 2.259 2.178 2.259 393,399 +0.05(+2.30%)
Feb 07, 2011 2.171 2.231 2.171 2.208 268,538 +0.05(+2.49%)
Feb 04, 2011 2.149 2.183 2.143 2.154 152,760 +0.00(+0.00%)
Feb 03, 2011 2.205 2.214 2.143 2.154 148,817 -0.05(-2.43%)
Feb 02, 2011 2.208 2.222 2.171 2.208 184,176 +0.00(+0.13%)
Feb 01, 2011 2.024 2.228 2.024 2.205 420,917 +0.21(+10.33%)
Jan 31, 2011 1.982 2.036 1.973 1.999 269,111 +0.04(+2.17%)
Jan 28, 2011 2.036 2.038 1.925 1.956 488,545 -0.09(-4.29%)
Jan 27, 2011 2.047 2.050 2.016 2.044 144,685 +0.00(+0.14%)
Jan 26, 2011 2.050 2.050 2.013 2.041 188,633 +0.00(+0.00%)
Jan 25, 2011 2.154 2.211 1.999 2.041 792,567 -0.13(-5.99%)
Jan 24, 2011 2.154 2.194 2.154 2.171 90,208 +0.01(+0.39%)
Jan 21, 2011 2.174 2.197 2.154 2.163 330,609 -0.00(-0.13%)
Jan 20, 2011 2.157 2.194 2.157 2.166 163,156 +0.01(+0.26%)
Jan 19, 2011 2.231 2.231 2.152 2.160 154,904 -0.07(-2.92%)
Jan 18, 2011 2.217 2.233 2.180 2.225 128,015 -0.01(-0.63%)
Jan 14, 2011 2.219 2.242 2.203 2.239 210,829 +0.01(+0.50%)
Jan 13, 2011 2.208 2.228 2.191 2.228 327,964 +0.02(+0.89%)
Jan 12, 2011 2.217 2.217 2.177 2.208 126,003 -0.00(-0.13%)
Jan 11, 2011 2.163 2.211 2.163 2.211 204,917 +0.05(+2.48%)
Jan 10, 2011 2.124 2.172 2.124 2.158 119,131 +0.02(+0.79%)
Jan 07, 2011 2.180 2.180 2.124 2.141 198,842 -0.03(-1.42%)
Jan 06, 2011 2.174 2.188 2.155 2.172 123,010 -0.01(-0.39%)
Jan 05, 2011 2.152 2.191 2.152 2.180 126,785 +0.02(+1.04%)
Jan 04, 2011 2.205 2.205 2.138 2.158 154,451 -0.04(-2.04%)
Jan 03, 2011 2.169 2.205 2.169 2.203 190,441 +0.05(+2.35%)
Dec 31, 2010 2.152 2.186 2.149 2.152 131,361 +0.00(+0.13%)
Dec 30, 2010 2.160 2.183 2.149 2.149 91,093 -0.01(-0.26%)
Dec 29, 2010 2.166 2.191 2.144 2.155 184,825 -0.00(-0.13%)
Dec 28, 2010 2.194 2.197 2.132 2.158 164,664 -0.03(-1.41%)
Dec 27, 2010 2.191 2.203 2.129 2.188 74,847 +0.00(+0.00%)
Dec 23, 2010 2.174 2.204 2.167 2.188 155,830 +0.01(+0.65%)
Dec 22, 2010 2.160 2.188 2.138 2.174 183,132 +0.01(+0.52%)
Dec 21, 2010 2.158 2.203 2.146 2.163 202,393 +0.03(+1.18%)
Dec 20, 2010 2.169 2.174 2.135 2.138 218,100 -0.01(-0.52%)
Dec 17, 2010 2.188 2.188 2.127 2.149 499,059 -0.03(-1.41%)
Dec 16, 2010 2.160 2.197 2.143 2.180 225,916 +0.03(+1.17%)
Dec 15, 2010 2.155 2.169 2.141 2.155 143,009 -0.01(-0.39%)
Dec 14, 2010 2.152 2.180 2.129 2.163 163,029 +0.01(+0.52%)
Dec 13, 2010 2.191 2.191 2.146 2.152 177,235 -0.04(-1.66%)
Dec 10, 2010 2.185 2.188 2.160 2.188 105,685 +0.01(+0.64%)
Dec 09, 2010 2.180 2.199 2.135 2.174 233,528 +0.01(+0.26%)
Dec 08, 2010 2.185 2.199 2.169 2.169 504,544 -0.00(-0.13%)
Dec 07, 2010 2.180 2.194 2.155 2.171 196,722 +0.02(+0.78%)
Dec 06, 2010 2.160 2.183 2.138 2.155 144,070 -0.02(-0.77%)
Dec 03, 2010 2.169 2.188 2.135 2.171 90,640 -0.00(-0.13%)
Dec 02, 2010 2.185 2.194 2.132 2.174 117,889 -0.00(-0.13%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.