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 )

14.12 -0.07 (-0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
May 31, 2019 6.886 6.906 6.658 6.664 414,527 -0.23(-3.30%)
May 30, 2019 6.904 6.940 6.844 6.892 205,585 +0.01(+0.09%)
May 29, 2019 6.886 6.940 6.852 6.886 216,050 -0.01(-0.17%)
May 28, 2019 7.011 7.011 6.898 6.898 246,887 -0.09(-1.29%)
May 24, 2019 6.981 7.005 6.922 6.987 140,458 +0.03(+0.43%)
May 23, 2019 6.922 6.963 6.904 6.958 152,882 +0.01(+0.09%)
May 22, 2019 6.892 6.981 6.892 6.952 123,909 +0.04(+0.52%)
May 21, 2019 7.089 7.089 6.904 6.916 278,986 -0.16(-2.30%)
May 20, 2019 6.906 7.102 6.906 7.078 288,804 +0.15(+2.24%)
May 17, 2019 6.930 7.007 6.912 6.924 194,010 -0.07(-0.94%)
May 16, 2019 6.894 7.007 6.852 6.989 258,121 +0.10(+1.38%)
May 15, 2019 7.084 7.114 6.822 6.894 836,832 -0.23(-3.18%)
May 14, 2019 7.168 7.293 7.108 7.120 299,740 -0.05(-0.66%)
May 13, 2019 7.245 7.305 7.102 7.168 315,949 -0.13(-1.71%)
May 10, 2019 7.269 7.316 7.263 7.293 164,614 +0.02(+0.33%)
May 09, 2019 7.334 7.346 7.233 7.269 177,127 -0.07(-0.89%)
May 08, 2019 7.340 7.408 7.323 7.334 109,274 -0.01(-0.16%)
May 07, 2019 7.400 7.436 7.305 7.346 204,725 -0.07(-0.88%)
May 06, 2019 7.364 7.465 7.352 7.412 136,361 +0.00(+0.00%)
May 03, 2019 7.364 7.465 7.364 7.412 215,007 +0.04(+0.57%)
May 02, 2019 7.400 7.435 7.334 7.370 122,404 -0.02(-0.32%)
May 01, 2019 7.483 7.483 7.388 7.394 184,571 -0.06(-0.80%)
Apr 30, 2019 7.477 7.477 7.358 7.454 176,651 -0.01(-0.08%)
Apr 29, 2019 7.442 7.483 7.424 7.459 137,733 +0.03(+0.40%)
Apr 26, 2019 7.329 7.436 7.327 7.430 176,205 +0.10(+1.30%)
Apr 25, 2019 7.358 7.388 7.221 7.334 247,788 -0.03(-0.40%)
Apr 24, 2019 7.364 7.424 7.364 7.364 144,582 +0.00(+0.00%)
Apr 23, 2019 7.358 7.436 7.352 7.364 168,762 -0.01(-0.16%)
Apr 22, 2019 7.323 7.412 7.323 7.376 227,741 +0.05(+0.65%)
Apr 18, 2019 7.442 7.494 7.329 7.329 293,955 -0.12(-1.61%)
Apr 17, 2019 7.502 7.520 7.413 7.449 196,657 -0.04(-0.47%)
Apr 16, 2019 7.401 7.520 7.390 7.484 303,336 +0.08(+1.12%)
Apr 15, 2019 7.354 7.401 7.336 7.401 180,878 +0.08(+1.05%)
Apr 12, 2019 7.425 7.426 7.283 7.324 284,237 -0.09(-1.20%)
Apr 11, 2019 7.301 7.419 7.293 7.413 356,385 +0.14(+1.87%)
Apr 10, 2019 7.176 7.283 7.176 7.277 245,303 +0.11(+1.49%)
Apr 09, 2019 7.170 7.212 7.165 7.170 194,198 +0.00(+0.00%)
Apr 08, 2019 7.147 7.182 7.117 7.170 220,169 +0.01(+0.17%)
Apr 05, 2019 7.111 7.159 7.098 7.159 138,487 +0.05(+0.75%)
Apr 04, 2019 7.105 7.141 7.088 7.105 184,693 -0.01(-0.17%)
Apr 03, 2019 7.105 7.117 7.052 7.117 223,810 +0.02(+0.25%)
Apr 02, 2019 6.993 7.105 6.969 7.099 271,793 +0.11(+1.61%)
Apr 01, 2019 6.940 7.005 6.910 6.987 377,873 +0.12(+1.72%)
Mar 29, 2019 6.928 6.956 6.863 6.868 238,975 -0.06(-0.85%)
Mar 28, 2019 6.963 6.993 6.868 6.928 420,583 -0.01(-0.17%)
Mar 27, 2019 6.863 6.963 6.863 6.940 202,200 +0.08(+1.21%)
Mar 26, 2019 6.857 6.934 6.851 6.857 164,291 +0.02(+0.35%)
Mar 25, 2019 6.874 6.892 6.803 6.833 207,634 -0.04(-0.52%)
Mar 22, 2019 6.922 6.963 6.857 6.868 188,815 -0.05(-0.77%)
Mar 21, 2019 6.898 6.981 6.898 6.922 129,360 +0.01(+0.17%)
Mar 20, 2019 6.975 6.987 6.898 6.910 170,940 -0.05(-0.68%)
Mar 19, 2019 7.070 7.076 6.945 6.957 243,395 -0.08(-1.11%)
Mar 18, 2019 6.982 7.035 6.959 7.035 272,329 +0.06(+0.93%)
Mar 15, 2019 6.918 6.971 6.918 6.971 385,907 +0.05(+0.68%)
Mar 14, 2019 6.918 6.935 6.906 6.924 172,518 +0.02(+0.26%)
Mar 13, 2019 6.829 6.924 6.829 6.906 154,449 +0.08(+1.21%)
Mar 12, 2019 6.935 6.935 6.800 6.824 144,090 -0.09(-1.36%)
Mar 11, 2019 6.776 6.953 6.773 6.918 247,206 +0.18(+2.62%)
Mar 08, 2019 6.688 6.788 6.688 6.741 90,701 +0.02(+0.35%)
Mar 07, 2019 6.735 6.759 6.676 6.718 139,670 -0.01(-0.18%)
Mar 06, 2019 6.741 6.771 6.712 6.729 123,135 -0.04(-0.61%)
Mar 05, 2019 6.882 6.882 6.712 6.771 256,088 -0.11(-1.54%)
Mar 04, 2019 6.924 6.935 6.812 6.877 219,911 -0.02(-0.26%)
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.