Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Gladstone Investment (NQ: GAIN )

14.27 +0.16 (+1.13%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Gladstone Investment (NQ: GAIN )

Historical Prices