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 )

14.13 -0.05 (-0.39%)
Streaming Delayed Price Updated: 2:01 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 (%)
Apr 30, 2015 3.139 3.147 3.118 3.135 290,185 +0.00(+0.13%)
Apr 29, 2015 3.147 3.147 3.127 3.131 172,253 -0.02(-0.66%)
Apr 28, 2015 3.139 3.151 3.122 3.151 253,244 +0.01(+0.40%)
Apr 27, 2015 3.122 3.143 3.098 3.139 389,127 +0.01(+0.26%)
Apr 24, 2015 3.147 3.149 3.127 3.131 139,995 -0.01(-0.40%)
Apr 23, 2015 3.135 3.156 3.129 3.143 247,888 +0.01(+0.26%)
Apr 22, 2015 3.098 3.151 3.098 3.135 215,335 +0.01(+0.30%)
Apr 21, 2015 3.121 3.130 3.109 3.126 327,198 +0.01(+0.26%)
Apr 20, 2015 3.117 3.121 3.105 3.117 255,563 +0.01(+0.26%)
Apr 17, 2015 3.130 3.130 3.089 3.109 358,175 -0.02(-0.66%)
Apr 16, 2015 3.121 3.130 3.080 3.130 526,584 +0.04(+1.33%)
Apr 15, 2015 3.105 3.130 3.080 3.089 403,680 +0.00(+0.00%)
Apr 14, 2015 3.064 3.097 3.060 3.089 248,353 +0.01(+0.40%)
Apr 13, 2015 3.076 3.083 3.048 3.076 259,945 +0.01(+0.40%)
Apr 10, 2015 3.056 3.093 3.056 3.064 307,194 +0.00(+0.00%)
Apr 09, 2015 3.043 3.064 3.019 3.064 364,525 +0.02(+0.67%)
Apr 08, 2015 3.064 3.076 3.043 3.043 221,206 -0.02(-0.80%)
Apr 07, 2015 3.064 3.080 3.060 3.068 265,117 -0.00(-0.13%)
Apr 06, 2015 3.068 3.080 3.064 3.072 232,537 +0.00(+0.00%)
Apr 02, 2015 3.056 3.072 3.072 3.072 225,944 +0.02(+0.81%)
Apr 01, 2015 3.052 3.063 3.027 3.048 254,462 +0.01(+0.27%)
Mar 31, 2015 3.085 3.113 3.027 3.039 866,679 -0.04(-1.33%)
Mar 30, 2015 3.080 3.085 3.064 3.080 446,349 +0.01(+0.27%)
Mar 27, 2015 3.060 3.080 3.052 3.072 288,120 +0.02(+0.54%)
Mar 26, 2015 3.056 3.089 3.043 3.056 342,744 +0.00(+0.13%)
Mar 25, 2015 3.064 3.068 3.039 3.052 455,606 -0.00(-0.13%)
Mar 24, 2015 3.039 3.060 3.023 3.056 413,152 +0.02(+0.81%)
Mar 23, 2015 3.039 3.039 3.019 3.031 249,327 -0.01(-0.27%)
Mar 20, 2015 3.052 3.056 3.019 3.039 310,868 +0.00(+0.00%)
Mar 19, 2015 3.043 3.043 3.023 3.039 303,464 -0.00(-0.14%)
Mar 18, 2015 3.027 3.048 3.015 3.043 378,844 +0.02(+0.82%)
Mar 17, 2015 3.015 3.023 2.998 3.019 428,682 +0.01(+0.27%)
Mar 16, 2015 3.031 3.035 2.998 3.011 427,335 -0.01(-0.40%)
Mar 13, 2015 3.015 3.027 2.998 3.023 326,928 +0.01(+0.41%)
Mar 12, 2015 3.007 3.015 2.994 3.011 369,528 +0.01(+0.27%)
Mar 11, 2015 2.978 3.011 2.974 3.002 635,050 +0.02(+0.82%)
Mar 10, 2015 2.982 3.011 2.974 2.978 2,853,251 -0.12(-3.82%)
Mar 09, 2015 3.153 3.169 3.096 3.096 468,415 -0.05(-1.55%)
Mar 06, 2015 3.137 3.149 3.096 3.145 399,099 +0.01(+0.26%)
Mar 05, 2015 3.170 3.186 3.133 3.137 368,365 -0.03(-1.03%)
Mar 04, 2015 3.170 3.178 3.178 3.170 345,682 -0.01(-0.26%)
Mar 03, 2015 3.239 3.239 3.157 3.178 409,291 -0.06(-1.76%)
Mar 02, 2015 3.263 3.275 3.210 3.235 436,017 -0.01(-0.25%)
Feb 27, 2015 3.235 3.263 3.218 3.243 559,845 +0.02(+0.63%)
Feb 26, 2015 3.214 3.227 3.198 3.222 292,063 +0.01(+0.38%)
Feb 25, 2015 3.198 3.214 3.178 3.210 278,307 +0.02(+0.64%)
Feb 24, 2015 3.198 3.202 3.153 3.190 288,631 +0.00(+0.00%)
Feb 23, 2015 3.182 3.194 3.170 3.190 337,412 +0.01(+0.38%)
Feb 20, 2015 3.157 3.178 3.133 3.178 200,446 +0.02(+0.65%)
Feb 19, 2015 3.170 3.178 3.149 3.157 219,703 -0.01(-0.39%)
Feb 18, 2015 3.165 3.174 3.129 3.170 194,155 +0.00(+0.13%)
Feb 17, 2015 3.133 3.165 3.104 3.165 340,257 +0.03(+1.04%)
Feb 13, 2015 3.088 3.133 3.133 3.133 238,343 +0.04(+1.45%)
Feb 12, 2015 3.096 3.108 3.052 3.088 433,053 +0.00(+0.00%)
Feb 11, 2015 3.173 3.177 3.072 3.088 396,348 -0.09(-2.80%)
Feb 10, 2015 3.153 3.181 3.096 3.177 404,935 +0.04(+1.16%)
Feb 09, 2015 3.080 3.141 3.064 3.141 454,280 +0.05(+1.57%)
Feb 06, 2015 3.031 3.092 3.023 3.092 406,746 +0.06(+2.00%)
Feb 05, 2015 2.995 3.031 2.979 3.031 296,309 +0.05(+1.76%)
Feb 04, 2015 2.951 2.999 2.951 2.979 164,353 +0.00(+0.00%)
Feb 03, 2015 2.971 2.991 2.955 2.979 228,842 +0.01(+0.27%)
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.