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 )

14.01 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 (%)
Aug 31, 2012 2.450 2.485 2.393 2.428 207,797 +0.01(+0.26%)
Aug 30, 2012 2.431 2.438 2.422 2.422 91,993 -0.02(-0.65%)
Aug 29, 2012 2.383 2.440 2.383 2.438 245,102 +0.01(+0.53%)
Aug 27, 2012 2.361 2.425 2.361 2.425 153,112 +0.06(+2.70%)
Aug 24, 2012 2.329 2.415 2.329 2.361 156,842 +0.02(+0.95%)
Aug 23, 2012 2.409 2.431 2.332 2.339 798,342 -0.09(-3.68%)
Aug 22, 2012 2.406 2.447 2.406 2.428 279,411 +0.02(+0.66%)
Aug 21, 2012 2.438 2.441 2.399 2.412 403,126 -0.03(-1.18%)
Aug 20, 2012 2.431 2.450 2.409 2.441 178,839 +0.00(+0.00%)
Aug 17, 2012 2.403 2.447 2.403 2.441 284,029 +0.03(+1.18%)
Aug 16, 2012 2.377 2.419 2.352 2.412 250,165 +0.03(+1.47%)
Aug 15, 2012 2.330 2.381 2.314 2.377 186,696 +0.05(+2.32%)
Aug 14, 2012 2.352 2.361 2.320 2.323 166,407 -0.01(-0.27%)
Aug 13, 2012 2.361 2.368 2.317 2.330 143,819 -0.03(-1.21%)
Aug 10, 2012 2.352 2.368 2.330 2.358 112,949 +0.01(+0.40%)
Aug 09, 2012 2.330 2.371 2.330 2.349 121,303 +0.01(+0.54%)
Aug 08, 2012 2.352 2.371 2.327 2.336 127,625 -0.02(-0.67%)
Aug 07, 2012 2.387 2.406 2.327 2.352 293,651 -0.03(-1.07%)
Aug 06, 2012 2.377 2.396 2.358 2.377 250,461 +0.01(+0.27%)
Aug 03, 2012 2.441 2.441 2.349 2.371 238,132 -0.02(-0.93%)
Aug 02, 2012 2.298 2.409 2.289 2.393 478,167 +0.08(+3.28%)
Aug 01, 2012 2.298 2.374 2.298 2.317 384,920 +0.03(+1.25%)
Jul 31, 2012 2.457 2.457 2.282 2.289 469,514 -0.06(-2.43%)
Jul 30, 2012 2.387 2.403 2.333 2.346 237,107 -0.03(-1.20%)
Jul 27, 2012 2.358 2.380 2.349 2.374 228,766 +0.02(+0.81%)
Jul 26, 2012 2.361 2.371 2.333 2.355 230,425 +0.04(+1.78%)
Jul 25, 2012 2.327 2.333 2.301 2.314 111,649 +0.02(+0.69%)
Jul 24, 2012 2.377 2.393 2.298 2.298 245,922 -0.06(-2.55%)
Jul 23, 2012 2.371 2.409 2.358 2.358 152,908 -0.04(-1.85%)
Jul 20, 2012 2.403 2.469 2.400 2.403 186,961 -0.02(-0.65%)
Jul 19, 2012 2.422 2.438 2.409 2.419 69,090 -0.00(-0.13%)
Jul 18, 2012 2.469 2.482 2.403 2.422 181,604 -0.04(-1.80%)
Jul 17, 2012 2.431 2.472 2.419 2.466 164,152 +0.05(+2.09%)
Jul 16, 2012 2.413 2.431 2.403 2.416 100,412 +0.00(+0.13%)
Jul 13, 2012 2.387 2.419 2.378 2.413 179,650 +0.04(+1.59%)
Jul 12, 2012 2.353 2.384 2.337 2.375 143,702 +0.00(+0.13%)
Jul 11, 2012 2.368 2.381 2.331 2.372 226,756 +0.01(+0.27%)
Jul 10, 2012 2.340 2.368 2.334 2.365 101,517 +0.03(+1.35%)
Jul 09, 2012 2.327 2.359 2.327 2.334 128,509 -0.01(-0.27%)
Jul 06, 2012 2.340 2.375 2.334 2.340 157,526 -0.03(-1.33%)
Jul 05, 2012 2.362 2.375 2.359 2.372 105,842 +0.01(+0.53%)
Jul 03, 2012 2.362 2.375 2.334 2.359 104,699 +0.00(+0.13%)
Jul 02, 2012 2.331 2.356 2.318 2.356 239,285 +0.03(+1.22%)
Jun 29, 2012 2.362 2.362 2.305 2.327 273,732 +0.01(+0.41%)
Jun 28, 2012 2.315 2.356 2.293 2.318 149,248 -0.02(-0.81%)
Jun 27, 2012 2.356 2.381 2.324 2.337 176,967 -0.01(-0.40%)
Jun 26, 2012 2.287 2.350 2.287 2.346 174,859 +0.07(+3.19%)
Jun 25, 2012 2.271 2.327 2.252 2.274 174,891 -0.02(-0.82%)
Jun 22, 2012 2.283 2.340 2.277 2.293 474,919 +0.02(+0.83%)
Jun 21, 2012 2.340 2.340 2.268 2.274 164,038 -0.06(-2.43%)
Jun 20, 2012 2.337 2.356 2.318 2.331 112,074 -0.02(-0.67%)
Jun 19, 2012 2.290 2.356 2.287 2.346 277,199 +0.05(+2.34%)
Jun 18, 2012 2.324 2.350 2.287 2.293 172,255 -0.04(-1.89%)
Jun 15, 2012 2.324 2.368 2.324 2.337 336,917 +0.00(+0.13%)
Jun 14, 2012 2.293 2.346 2.284 2.334 124,858 +0.05(+2.19%)
Jun 13, 2012 2.296 2.349 2.281 2.284 217,729 -0.03(-1.08%)
Jun 12, 2012 2.284 2.321 2.277 2.309 165,575 +0.03(+1.51%)
Jun 11, 2012 2.356 2.359 2.274 2.274 180,260 -0.07(-2.94%)
Jun 08, 2012 2.274 2.346 2.274 2.343 188,628 +0.06(+2.46%)
Jun 07, 2012 2.306 2.312 2.271 2.287 350,646 -0.00(-0.14%)
Jun 06, 2012 2.237 2.290 2.226 2.290 199,186 +0.06(+2.81%)
Jun 05, 2012 2.215 2.284 2.199 2.227 182,862 +0.00(+0.00%)
Jun 04, 2012 2.256 2.265 2.199 2.227 161,250 -0.01(-0.42%)
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.