Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 (%)
Nov 30, 2011 2.232 2.269 2.187 2.269 598,132 +0.11(+5.17%)
Nov 29, 2011 2.133 2.160 2.096 2.157 190,453 +0.02(+0.85%)
Nov 28, 2011 2.124 2.160 2.079 2.139 252,230 +0.08(+3.95%)
Nov 25, 2011 2.043 2.163 2.043 2.058 124,679 +0.01(+0.29%)
Nov 23, 2011 2.136 2.139 2.046 2.052 352,636 -0.10(-4.49%)
Nov 22, 2011 2.154 2.199 2.145 2.148 141,468 -0.01(-0.42%)
Nov 21, 2011 2.151 2.208 2.151 2.157 163,610 -0.04(-1.65%)
Nov 18, 2011 2.160 2.196 2.142 2.193 176,771 +0.03(+1.53%)
Nov 17, 2011 2.175 2.214 2.145 2.160 164,785 -0.03(-1.24%)
Nov 16, 2011 2.241 2.266 2.178 2.187 227,943 -0.08(-3.33%)
Nov 15, 2011 2.172 2.266 2.172 2.263 222,025 +0.08(+3.73%)
Nov 14, 2011 2.199 2.202 2.142 2.181 296,163 -0.02(-1.09%)
Nov 11, 2011 2.217 2.229 2.172 2.205 355,159 +0.01(+0.27%)
Nov 10, 2011 2.256 2.265 2.184 2.199 216,142 -0.02(-0.94%)
Nov 09, 2011 2.241 2.274 2.217 2.220 268,270 -0.09(-3.76%)
Nov 08, 2011 2.274 2.310 2.205 2.307 250,730 +0.04(+1.85%)
Nov 07, 2011 2.223 2.277 2.199 2.265 129,792 +0.03(+1.20%)
Nov 04, 2011 2.271 2.271 2.199 2.238 174,279 -0.04(-1.84%)
Nov 03, 2011 2.244 2.295 2.217 2.280 214,856 +0.06(+2.56%)
Nov 02, 2011 2.217 2.241 2.151 2.223 181,762 +0.07(+3.19%)
Nov 01, 2011 2.148 2.241 2.133 2.154 240,386 -0.09(-3.87%)
Oct 31, 2011 2.244 2.295 2.181 2.241 249,072 -0.01(-0.66%)
Oct 28, 2011 2.274 2.295 2.256 2.256 272,949 -0.03(-1.18%)
Oct 27, 2011 2.286 2.286 2.232 2.283 456,583 +0.06(+2.55%)
Oct 26, 2011 2.205 2.247 2.169 2.226 266,926 +0.06(+2.76%)
Oct 25, 2011 2.217 2.235 2.157 2.166 391,170 -0.07(-3.21%)
Oct 24, 2011 2.196 2.244 2.187 2.238 418,098 +0.04(+2.05%)
Oct 21, 2011 2.202 2.214 2.142 2.193 230,367 +0.03(+1.52%)
Oct 20, 2011 2.103 2.193 2.094 2.160 209,131 +0.07(+3.14%)
Oct 19, 2011 2.205 2.214 2.085 2.094 219,855 -0.11(-5.15%)
Oct 18, 2011 2.101 2.229 2.101 2.208 313,574 +0.12(+5.99%)
Oct 17, 2011 2.134 2.154 2.068 2.083 145,637 -0.07(-3.44%)
Oct 14, 2011 2.178 2.178 2.095 2.158 189,124 -0.00(-0.14%)
Oct 13, 2011 2.122 2.167 2.086 2.161 223,636 +0.01(+0.69%)
Oct 12, 2011 2.101 2.152 2.089 2.146 239,269 +0.06(+2.70%)
Oct 11, 2011 2.074 2.098 2.021 2.089 240,682 +0.00(+0.00%)
Oct 10, 2011 2.015 2.092 2.009 2.089 243,176 +0.11(+5.56%)
Oct 07, 2011 2.074 2.074 1.950 1.979 270,821 -0.10(-4.58%)
Oct 06, 2011 2.054 2.080 2.015 2.074 183,414 +0.01(+0.72%)
Oct 05, 2011 2.054 2.083 2.012 2.060 242,624 +0.02(+1.17%)
Oct 04, 2011 1.878 2.054 1.801 2.036 645,122 +0.13(+6.86%)
Oct 03, 2011 2.009 2.074 1.905 1.905 401,270 -0.12(-5.73%)
Sep 30, 2011 2.092 2.131 2.015 2.021 274,552 -0.09(-4.09%)
Sep 29, 2011 2.045 2.107 1.985 2.107 195,335 +0.13(+6.46%)
Sep 28, 2011 2.077 2.137 1.979 1.979 217,809 -0.10(-4.58%)
Sep 27, 2011 2.158 2.167 2.042 2.074 280,976 -0.03(-1.41%)
Sep 26, 2011 2.066 2.107 1.979 2.104 179,184 +0.06(+2.76%)
Sep 23, 2011 1.991 2.074 1.991 2.048 169,716 +0.06(+2.99%)
Sep 22, 2011 2.012 2.071 1.976 1.988 486,493 -0.04(-2.19%)
Sep 21, 2011 2.068 2.089 2.033 2.033 202,650 -0.02(-1.16%)
Sep 20, 2011 2.033 2.164 2.031 2.057 316,568 +0.04(+1.91%)
Sep 19, 2011 2.006 2.062 2.000 2.018 216,718 -0.02(-1.16%)
Sep 16, 2011 2.068 2.068 2.009 2.042 259,274 -0.01(-0.43%)
Sep 15, 2011 2.101 2.101 2.024 2.050 144,615 -0.02(-1.14%)
Sep 14, 2011 2.059 2.115 2.009 2.074 293,149 +0.02(+1.15%)
Sep 13, 2011 1.986 2.065 1.977 2.050 390,311 +0.06(+3.27%)
Sep 12, 2011 1.850 1.991 1.850 1.986 214,830 +0.10(+5.49%)
Sep 09, 2011 1.891 1.931 1.865 1.882 300,979 -0.01(-0.62%)
Sep 08, 2011 1.935 1.959 1.891 1.894 296,613 -0.06(-3.17%)
Sep 07, 2011 1.924 1.986 1.903 1.956 445,611 +0.07(+3.76%)
Sep 06, 2011 1.859 1.953 1.859 1.885 602,527 -0.01(-0.62%)
Sep 02, 2011 1.921 1.953 1.891 1.897 301,209 -0.05(-2.58%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.