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 (%)
Feb 28, 2019 6.982 6.989 6.877 6.882 325,305 -0.09(-1.27%)
Feb 27, 2019 7.041 7.041 6.950 6.971 135,322 -0.07(-1.00%)
Feb 26, 2019 7.094 7.094 6.977 7.041 250,581 -0.05(-0.75%)
Feb 25, 2019 7.088 7.094 6.953 7.094 336,101 +0.00(+0.00%)
Feb 22, 2019 7.035 7.094 6.994 7.094 528,415 +0.04(+0.58%)
Feb 21, 2019 6.965 7.065 6.941 7.053 251,232 +0.11(+1.61%)
Feb 20, 2019 6.971 7.035 6.894 6.941 343,060 -0.03(-0.42%)
Feb 19, 2019 7.065 7.077 6.947 6.971 408,943 -0.08(-1.19%)
Feb 15, 2019 7.013 7.066 6.981 7.054 277,066 +0.05(+0.67%)
Feb 14, 2019 6.949 7.037 6.920 7.007 191,068 +0.03(+0.42%)
Feb 13, 2019 7.002 7.025 6.943 6.978 185,685 -0.02(-0.33%)
Feb 12, 2019 7.048 7.054 6.931 7.002 444,809 -0.03(-0.42%)
Feb 11, 2019 6.879 7.043 6.808 7.031 406,841 +0.16(+2.39%)
Feb 08, 2019 6.803 6.873 6.750 6.867 218,475 +0.06(+0.86%)
Feb 07, 2019 6.756 6.820 6.721 6.808 304,012 +0.05(+0.69%)
Feb 06, 2019 6.469 6.861 6.440 6.762 585,672 +0.32(+5.00%)
Feb 05, 2019 6.416 6.440 6.381 6.440 124,949 +0.06(+0.92%)
Feb 04, 2019 6.410 6.422 6.364 6.381 168,202 -0.04(-0.55%)
Feb 01, 2019 6.434 6.440 6.387 6.416 234,191 -0.01(-0.09%)
Jan 31, 2019 6.317 6.434 6.311 6.422 350,435 +0.09(+1.39%)
Jan 30, 2019 6.223 6.346 6.176 6.334 250,152 +0.12(+1.98%)
Jan 29, 2019 6.205 6.229 6.194 6.211 174,848 +0.01(+0.19%)
Jan 28, 2019 6.194 6.229 6.176 6.200 123,227 -0.01(-0.14%)
Jan 25, 2019 6.223 6.241 6.186 6.208 135,458 +0.00(+0.05%)
Jan 24, 2019 6.118 6.235 6.059 6.205 139,499 +0.07(+1.15%)
Jan 23, 2019 6.059 6.155 6.059 6.135 219,521 +0.10(+1.65%)
Jan 22, 2019 6.205 6.229 6.012 6.036 306,276 -0.16(-2.64%)
Jan 18, 2019 6.229 6.258 6.182 6.200 138,874 +0.02(+0.28%)
Jan 17, 2019 6.270 6.287 6.141 6.182 240,431 -0.09(-1.51%)
Jan 16, 2019 6.131 6.283 6.120 6.277 299,176 +0.15(+2.37%)
Jan 15, 2019 6.108 6.132 6.062 6.131 166,417 +0.03(+0.48%)
Jan 14, 2019 6.003 6.108 6.003 6.102 294,994 +0.08(+1.25%)
Jan 11, 2019 6.003 6.027 5.980 6.027 129,957 +0.02(+0.39%)
Jan 10, 2019 5.905 6.009 5.875 6.003 253,177 +0.10(+1.67%)
Jan 09, 2019 5.841 5.922 5.823 5.905 336,372 +0.08(+1.30%)
Jan 08, 2019 5.765 5.835 5.753 5.829 160,301 +0.09(+1.62%)
Jan 07, 2019 5.625 5.782 5.602 5.736 220,124 +0.13(+2.28%)
Jan 04, 2019 5.480 5.614 5.480 5.608 157,117 +0.14(+2.55%)
Jan 03, 2019 5.492 5.526 5.457 5.468 141,667 -0.01(-0.11%)
Jan 02, 2019 5.381 5.532 5.369 5.474 194,879 +0.05(+0.97%)
Dec 31, 2018 5.468 5.474 5.346 5.422 588,417 +0.01(+0.21%)
Dec 28, 2018 5.457 5.474 5.375 5.410 298,935 -0.01(-0.11%)
Dec 27, 2018 5.305 5.416 5.247 5.416 251,205 +0.09(+1.64%)
Dec 26, 2018 5.160 5.340 5.160 5.329 353,492 +0.18(+3.50%)
Dec 24, 2018 5.102 5.189 5.061 5.148 268,509 +0.03(+0.68%)
Dec 21, 2018 5.183 5.329 5.102 5.113 451,756 -0.04(-0.79%)
Dec 20, 2018 5.346 5.352 5.061 5.154 754,852 -0.21(-3.90%)
Dec 19, 2018 5.439 5.474 5.352 5.364 336,601 -0.05(-0.88%)
Dec 18, 2018 5.440 5.567 5.400 5.411 203,397 -0.01(-0.21%)
Dec 17, 2018 5.775 5.775 5.394 5.423 582,935 -0.31(-5.44%)
Dec 14, 2018 5.700 5.787 5.694 5.735 251,598 +0.04(+0.71%)
Dec 13, 2018 5.723 5.752 5.682 5.694 133,992 -0.01(-0.20%)
Dec 12, 2018 5.729 5.787 5.677 5.706 186,502 +0.02(+0.41%)
Dec 11, 2018 5.723 5.758 5.665 5.683 138,041 +0.01(+0.10%)
Dec 10, 2018 5.729 5.775 5.665 5.677 226,140 -0.05(-0.91%)
Dec 07, 2018 5.764 5.798 5.700 5.729 161,902 -0.03(-0.60%)
Dec 06, 2018 5.769 5.781 5.642 5.764 294,279 +0.00(+0.00%)
Dec 04, 2018 5.792 5.815 5.752 5.764 433,057 -0.04(-0.69%)
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.