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 )

14.11 -0.02 (-0.11%)
Streaming Delayed Price Updated: 9:51 AM EDT, Jun 6, 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, 2006 3.789 3.823 3.742 3.813 150,103 +0.04(+0.97%)
Jul 28, 2006 3.734 3.787 3.708 3.776 120,013 +0.08(+2.11%)
Jul 27, 2006 3.787 3.792 3.680 3.698 157,657 -0.05(-1.39%)
Jul 26, 2006 3.776 3.800 3.701 3.750 266,857 -0.04(-0.96%)
Jul 25, 2006 3.659 3.800 3.659 3.787 180,627 +0.11(+3.12%)
Jul 24, 2006 3.682 3.698 3.638 3.672 117,372 +0.00(+0.00%)
Jul 21, 2006 3.701 3.701 3.628 3.672 160,033 -0.02(-0.42%)
Jul 20, 2006 3.706 3.706 3.659 3.688 105,564 -0.01(-0.21%)
Jul 19, 2006 3.638 3.708 3.622 3.695 219,714 +0.02(+0.50%)
Jul 18, 2006 3.622 3.685 3.612 3.677 149,596 +0.05(+1.29%)
Jul 17, 2006 3.669 3.711 3.622 3.630 208,432 -0.05(-1.41%)
Jul 14, 2006 3.628 3.695 3.581 3.682 206,482 +0.04(+1.22%)
Jul 13, 2006 3.641 3.667 3.609 3.638 197,381 +0.01(+0.29%)
Jul 12, 2006 3.690 3.721 3.628 3.628 123,611 -0.08(-2.04%)
Jul 11, 2006 3.675 3.724 3.659 3.703 120,382 +0.02(+0.64%)
Jul 10, 2006 3.659 3.742 3.648 3.680 111,189 +0.02(+0.50%)
Jul 07, 2006 3.716 3.760 3.648 3.662 191,740 -0.07(-1.88%)
Jul 06, 2006 3.789 3.828 3.693 3.732 161,569 -0.07(-1.78%)
Jul 05, 2006 3.836 3.849 3.688 3.800 300,088 -0.06(-1.55%)
Jul 03, 2006 3.867 3.867 3.818 3.859 151,298 -0.05(-1.20%)
Jun 30, 2006 3.641 3.906 3.596 3.906 1,884,688 +0.27(+7.30%)
Jun 29, 2006 3.586 3.643 3.531 3.641 436,602 +0.07(+1.97%)
Jun 28, 2006 3.565 3.594 3.552 3.570 176,822 +0.00(+0.07%)
Jun 27, 2006 3.578 3.615 3.563 3.568 132,478 -0.02(-0.58%)
Jun 26, 2006 3.594 3.604 3.563 3.589 150,910 +0.03(+0.73%)
Jun 23, 2006 3.542 3.602 3.539 3.563 194,251 +0.01(+0.22%)
Jun 22, 2006 3.537 3.591 3.537 3.555 145,407 +0.01(+0.15%)
Jun 21, 2006 3.557 3.646 3.534 3.550 255,234 -0.01(-0.22%)
Jun 20, 2006 3.581 3.602 3.555 3.557 142,216 -0.02(-0.58%)
Jun 19, 2006 3.682 3.698 3.576 3.578 445,795 -0.10(-2.83%)
Jun 16, 2006 3.651 3.698 3.651 3.682 890,374 +0.01(+0.36%)
Jun 15, 2006 3.659 3.675 3.628 3.669 112,295 +0.05(+1.37%)
Jun 14, 2006 3.711 3.711 3.581 3.620 257,856 -0.04(-1.00%)
Jun 13, 2006 3.635 3.708 3.612 3.656 182,670 -0.00(-0.07%)
Jun 12, 2006 3.729 3.747 3.654 3.659 187,274 -0.07(-1.97%)
Jun 09, 2006 3.672 3.776 3.628 3.732 281,825 +0.05(+1.43%)
Jun 08, 2006 3.609 3.693 3.581 3.680 160,425 +0.05(+1.44%)
Jun 07, 2006 3.716 3.753 3.620 3.628 211,819 -0.10(-2.59%)
Jun 06, 2006 3.685 3.724 3.659 3.724 160,571 +0.07(+1.78%)
Jun 05, 2006 3.747 3.758 3.659 3.659 205,460 -0.10(-2.77%)
Jun 02, 2006 3.750 3.839 3.719 3.763 92,093 -0.03(-0.69%)
Jun 01, 2006 3.701 3.789 3.685 3.789 162,195 +0.11(+2.90%)
May 31, 2006 3.729 3.789 3.667 3.682 294,674 -0.01(-0.28%)
May 30, 2006 3.729 3.734 3.667 3.693 199,335 -0.05(-1.46%)
May 26, 2006 3.711 3.815 3.675 3.747 131,514 +0.05(+1.41%)
May 25, 2006 3.615 3.698 3.578 3.695 224,080 +0.12(+3.43%)
May 24, 2006 3.539 3.612 3.521 3.573 247,170 +0.04(+1.18%)
May 23, 2006 3.604 3.641 3.528 3.531 288,096 -0.05(-1.38%)
May 22, 2006 3.557 3.591 3.518 3.581 162,307 +0.03(+0.95%)
May 19, 2006 3.521 3.586 3.521 3.547 189,605 +0.01(+0.29%)
May 18, 2006 3.583 3.641 3.518 3.537 250,875 -0.05(-1.31%)
May 17, 2006 3.654 3.664 3.581 3.583 205,383 -0.06(-1.71%)
May 16, 2006 3.675 3.690 3.635 3.646 139,056 -0.01(-0.14%)
May 15, 2006 3.620 3.695 3.607 3.651 298,909 +0.02(+0.57%)
May 12, 2006 3.669 3.703 3.630 3.630 222,928 -0.06(-1.55%)
May 11, 2006 3.760 3.768 3.685 3.688 229,725 -0.05(-1.26%)
May 10, 2006 3.776 3.797 3.734 3.734 254,976 -0.04(-0.97%)
May 09, 2006 3.771 3.839 3.760 3.771 194,551 -0.01(-0.34%)
May 08, 2006 3.758 3.825 3.742 3.784 137,224 +0.02(+0.62%)
May 05, 2006 3.823 3.839 3.740 3.760 246,164 -0.03(-0.89%)
May 04, 2006 3.755 3.839 3.737 3.794 409,154 +0.02(+0.62%)
May 03, 2006 3.797 3.797 3.755 3.771 205,260 +0.00(+0.07%)
May 02, 2006 3.794 3.794 3.745 3.768 233,027 +0.01(+0.35%)
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.