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 )

14.19 -0.02 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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, 2018 6.092 6.103 6.059 6.064 250,792 +0.01(+0.18%)
Apr 27, 2018 6.037 6.086 6.021 6.053 304,994 +0.03(+0.45%)
Apr 26, 2018 5.977 6.037 5.971 6.026 242,977 +0.05(+0.82%)
Apr 25, 2018 6.015 6.021 5.971 5.977 120,109 -0.05(-0.82%)
Apr 24, 2018 6.031 6.053 6.021 6.026 198,734 +0.00(+0.00%)
Apr 23, 2018 5.971 6.042 5.971 6.026 236,544 +0.05(+0.92%)
Apr 20, 2018 5.916 5.999 5.916 5.971 169,520 +0.04(+0.74%)
Apr 19, 2018 5.982 5.994 5.911 5.927 221,616 -0.01(-0.21%)
Apr 18, 2018 6.011 6.011 5.907 5.940 309,252 -0.03(-0.55%)
Apr 17, 2018 5.973 6.011 5.891 5.973 361,563 +0.05(+0.83%)
Apr 16, 2018 5.771 5.935 5.771 5.924 389,178 +0.16(+2.84%)
Apr 13, 2018 5.739 5.815 5.728 5.760 213,612 +0.02(+0.38%)
Apr 12, 2018 5.695 5.804 5.690 5.739 304,575 +0.04(+0.76%)
Apr 11, 2018 5.711 5.733 5.630 5.695 346,302 +0.08(+1.45%)
Apr 10, 2018 5.641 5.706 5.608 5.613 237,681 +0.03(+0.59%)
Apr 09, 2018 5.624 5.647 5.581 5.581 176,610 -0.02(-0.39%)
Apr 06, 2018 5.619 5.657 5.586 5.602 186,940 -0.03(-0.58%)
Apr 05, 2018 5.575 5.651 5.553 5.635 250,602 +0.08(+1.37%)
Apr 04, 2018 5.510 5.592 5.499 5.559 160,816 +0.03(+0.49%)
Apr 03, 2018 5.521 5.553 5.510 5.532 216,503 +0.02(+0.40%)
Apr 02, 2018 5.504 5.526 5.445 5.510 262,766 +0.01(+0.20%)
Mar 29, 2018 5.499 5.499 5.499 0 +0.04(+0.70%)
Mar 28, 2018 5.488 5.537 5.455 5.461 163,584 -0.01(-0.20%)
Mar 27, 2018 5.510 5.537 5.472 5.472 269,698 -0.04(-0.69%)
Mar 26, 2018 5.543 5.553 5.472 5.510 246,962 +0.04(+0.70%)
Mar 23, 2018 5.613 5.622 5.461 5.472 339,837 -0.13(-2.33%)
Mar 22, 2018 5.570 5.651 5.553 5.602 305,068 +0.02(+0.29%)
Mar 21, 2018 5.679 5.691 5.575 5.586 225,253 -0.09(-1.54%)
Mar 20, 2018 5.651 5.744 5.630 5.673 315,750 +0.04(+0.77%)
Mar 19, 2018 5.651 5.667 5.608 5.630 199,088 -0.00(-0.05%)
Mar 16, 2018 5.573 5.678 5.573 5.632 330,197 +0.05(+0.97%)
Mar 15, 2018 5.638 5.681 5.578 5.578 285,482 -0.09(-1.53%)
Mar 14, 2018 5.638 5.670 5.600 5.665 272,115 +0.05(+0.96%)
Mar 13, 2018 5.659 5.681 5.600 5.611 239,137 -0.02(-0.29%)
Mar 12, 2018 5.654 5.681 5.600 5.627 318,514 +0.00(+0.00%)
Mar 09, 2018 5.649 5.665 5.598 5.627 324,138 +0.03(+0.58%)
Mar 08, 2018 5.638 5.638 5.551 5.594 320,308 +0.04(+0.78%)
Mar 07, 2018 5.486 5.562 5.448 5.551 385,365 +0.09(+1.68%)
Mar 06, 2018 5.373 5.481 5.227 5.459 521,448 +0.29(+5.54%)
Mar 05, 2018 5.237 5.243 5.140 5.172 555,740 -0.05(-0.98%)
Mar 02, 2018 5.259 5.277 5.210 5.224 343,437 -0.06(-1.18%)
Mar 01, 2018 5.405 5.405 5.248 5.286 415,748 -0.10(-1.81%)
Feb 28, 2018 5.470 5.512 5.383 5.383 318,299 -0.05(-0.90%)
Feb 27, 2018 5.448 5.464 5.416 5.432 285,434 -0.01(-0.20%)
Feb 26, 2018 5.411 5.465 5.411 5.443 198,137 +0.04(+0.70%)
Feb 23, 2018 5.443 5.502 5.389 5.405 286,033 -0.03(-0.60%)
Feb 22, 2018 5.470 5.503 5.432 5.438 216,555 -0.02(-0.40%)
Feb 21, 2018 5.470 5.600 5.459 5.459 210,184 +0.01(+0.10%)
Feb 20, 2018 5.632 5.654 5.411 5.454 442,104 -0.18(-3.17%)
Feb 16, 2018 5.632 5.632 5.632 0 +0.03(+0.48%)
Feb 15, 2018 5.670 5.703 5.567 5.605 325,772 -0.02(-0.34%)
Feb 14, 2018 5.635 5.673 5.597 5.624 355,271 +0.00(+0.00%)
Feb 13, 2018 5.592 5.732 5.565 5.624 321,891 +0.03(+0.48%)
Feb 12, 2018 5.592 5.668 5.554 5.597 376,446 +0.06(+1.17%)
Feb 09, 2018 5.554 5.657 5.495 5.533 493,650 +0.03(+0.59%)
Feb 08, 2018 5.646 5.729 5.501 5.501 558,120 -0.10(-1.82%)
Feb 07, 2018 5.124 5.748 5.124 5.603 1,258,329 +0.55(+10.85%)
Feb 06, 2018 4.866 5.070 4.839 5.054 966,927 +0.05(+1.08%)
Feb 05, 2018 5.162 5.196 4.855 5.001 1,428,466 -0.19(-3.73%)
Feb 02, 2018 5.312 5.345 5.178 5.194 542,488 -0.15(-2.82%)
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.