Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 (%)
Oct 30, 2020 5.634 5.771 5.634 5.696 307,416 +0.09(+1.59%)
Oct 29, 2020 5.703 5.703 5.580 5.607 303,808 -0.09(-1.56%)
Oct 28, 2020 5.969 5.969 5.696 5.696 221,762 -0.22(-3.70%)
Oct 27, 2020 6.038 6.079 5.894 5.915 198,702 -0.12(-1.93%)
Oct 26, 2020 6.024 6.051 5.983 6.031 178,070 -0.01(-0.11%)
Oct 23, 2020 6.168 6.188 6.024 6.038 177,839 -0.06(-1.01%)
Oct 22, 2020 6.085 6.106 6.038 6.099 146,302 +0.04(+0.68%)
Oct 21, 2020 6.099 6.106 6.038 6.058 168,033 -0.02(-0.33%)
Oct 20, 2020 6.112 6.126 6.065 6.078 124,825 +0.01(+0.22%)
Oct 19, 2020 6.140 6.140 6.038 6.065 167,294 -0.04(-0.67%)
Oct 16, 2020 6.140 6.160 6.085 6.106 134,286 -0.02(-0.33%)
Oct 15, 2020 6.126 6.187 6.106 6.126 145,261 -0.01(-0.22%)
Oct 14, 2020 6.146 6.228 6.119 6.140 186,780 +0.01(+0.11%)
Oct 13, 2020 6.119 6.160 6.106 6.133 157,688 +0.02(+0.33%)
Oct 12, 2020 6.235 6.275 6.112 6.112 247,605 -0.11(-1.74%)
Oct 09, 2020 6.248 6.275 6.180 6.221 97,582 -0.02(-0.33%)
Oct 08, 2020 6.173 6.268 6.173 6.241 132,610 +0.04(+0.66%)
Oct 07, 2020 6.201 6.255 6.167 6.201 132,229 +0.05(+0.77%)
Oct 06, 2020 6.201 6.228 6.146 6.153 162,356 -0.02(-0.33%)
Oct 05, 2020 6.187 6.255 6.154 6.173 214,154 +0.00(+0.00%)
Oct 02, 2020 6.106 6.241 6.085 6.173 202,387 +0.00(+0.00%)
Oct 01, 2020 6.207 6.248 6.167 6.173 203,716 +0.00(+0.00%)
Sep 30, 2020 6.309 6.336 6.173 6.173 257,148 -0.07(-1.09%)
Sep 29, 2020 6.343 6.391 6.235 6.241 198,519 -0.12(-1.81%)
Sep 28, 2020 6.194 6.411 6.180 6.357 422,934 +0.20(+3.31%)
Sep 25, 2020 6.058 6.167 6.058 6.153 147,847 +0.09(+1.57%)
Sep 24, 2020 6.085 6.140 6.024 6.058 201,474 -0.03(-0.45%)
Sep 23, 2020 6.228 6.268 6.065 6.085 252,466 -0.15(-2.39%)
Sep 22, 2020 6.207 6.282 6.207 6.235 197,971 +0.02(+0.33%)
Sep 21, 2020 6.255 6.261 6.160 6.214 317,597 -0.04(-0.65%)
Sep 18, 2020 6.268 6.349 6.228 6.255 456,586 -0.01(-0.11%)
Sep 17, 2020 6.201 6.322 6.194 6.261 191,619 +0.06(+0.98%)
Sep 16, 2020 6.228 6.329 6.201 6.201 190,481 -0.01(-0.22%)
Sep 15, 2020 6.281 6.369 6.207 6.214 230,913 -0.03(-0.43%)
Sep 14, 2020 6.207 6.322 6.194 6.241 151,508 +0.06(+0.98%)
Sep 11, 2020 6.187 6.248 6.101 6.181 248,047 -0.01(-0.11%)
Sep 10, 2020 6.302 6.356 6.147 6.187 288,948 -0.09(-1.39%)
Sep 09, 2020 6.261 6.322 6.207 6.275 216,821 +0.01(+0.22%)
Sep 08, 2020 6.174 6.302 6.080 6.261 281,081 +0.05(+0.76%)
Sep 04, 2020 6.255 6.302 6.032 6.214 458,071 -0.05(-0.75%)
Sep 03, 2020 6.389 6.396 6.261 6.261 307,990 -0.09(-1.38%)
Sep 02, 2020 6.329 6.362 6.228 6.349 231,225 +0.01(+0.21%)
Sep 01, 2020 6.349 6.369 6.234 6.335 307,035 +0.01(+0.21%)
Aug 31, 2020 6.315 6.477 6.281 6.322 426,492 +0.00(+0.00%)
Aug 28, 2020 6.281 6.342 6.241 6.322 214,776 +0.05(+0.86%)
Aug 27, 2020 6.234 6.389 6.228 6.268 202,332 +0.01(+0.11%)
Aug 26, 2020 6.396 6.396 6.201 6.261 395,391 -0.12(-1.90%)
Aug 25, 2020 6.497 6.497 6.335 6.382 212,709 -0.09(-1.46%)
Aug 24, 2020 6.389 6.477 6.335 6.477 280,941 +0.09(+1.42%)
Aug 21, 2020 6.436 6.436 6.275 6.386 267,802 -0.02(-0.37%)
Aug 20, 2020 6.416 6.450 6.369 6.409 209,777 +0.00(+0.00%)
Aug 19, 2020 6.409 6.456 6.383 6.409 271,402 -0.01(-0.10%)
Aug 18, 2020 6.516 6.523 6.389 6.416 239,199 -0.10(-1.54%)
Aug 17, 2020 6.550 6.550 6.463 6.516 236,709 -0.01(-0.15%)
Aug 14, 2020 6.443 6.570 6.443 6.526 193,313 +0.07(+1.09%)
Aug 13, 2020 6.470 6.576 6.443 6.456 269,210 +0.00(+0.00%)
Aug 12, 2020 6.503 6.563 6.383 6.456 166,166 +0.04(+0.62%)
Aug 11, 2020 6.503 6.590 6.416 6.416 252,060 -0.03(-0.52%)
Aug 10, 2020 6.376 6.516 6.376 6.450 317,857 +0.08(+1.26%)
Aug 07, 2020 6.236 6.383 6.232 6.369 172,815 +0.12(+1.93%)
Aug 06, 2020 6.222 6.343 6.222 6.249 206,563 -0.03(-0.43%)
Aug 05, 2020 6.236 6.356 6.236 6.276 281,452 +0.05(+0.86%)
Aug 04, 2020 6.135 6.262 6.115 6.222 272,699 +0.05(+0.76%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.