Sign In \| Register \| About San Anselmo \| Contact Us
San Anselmo, CA September 01, 2020 1:33pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Gladstone Investment (NQ: GAIN )

14.22 -0.05 (-0.35%)

Streaming Delayed Price Updated: 12:26 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	2.350	2.353	2.304	2.332	362,196	-0.01(-0.22%)
May 29, 2008	2.322	2.337	2.304	2.337	217,598	+0.02(+1.01%)
May 28, 2008	2.296	2.324	2.291	2.314	229,777	+0.03(+1.25%)
May 27, 2008	2.314	2.353	2.259	2.285	190,658	-0.02(-0.79%)
May 26, 2008	2.317	2.350	2.298	2.304	121,473	+0.00(+0.00%)
May 23, 2008	2.317	2.350	2.298	2.304	121,473	-0.02(-0.67%)
May 22, 2008	2.278	2.340	2.270	2.319	186,663	-0.03(-1.44%)
May 21, 2008	2.389	2.405	2.270	2.353	200,294	+0.00(+0.00%)
May 20, 2008	2.382	2.387	2.343	2.353	184,965	-0.02(-0.88%)
May 19, 2008	2.337	2.389	2.317	2.374	274,262	+0.03(+1.33%)
May 16, 2008	2.382	2.389	2.337	2.343	276,944	-0.04(-1.75%)
May 15, 2008	2.384	2.415	2.369	2.384	197,946	+0.01(+0.55%)
May 14, 2008	2.415	2.444	2.371	2.371	203,268	-0.05(-1.94%)
May 13, 2008	2.358	2.423	2.358	2.418	204,781	+0.05(+2.20%)
May 12, 2008	2.283	2.366	2.283	2.366	166,124	+0.08(+3.41%)
May 09, 2008	2.291	2.306	2.244	2.288	151,571	+0.04(+1.62%)
May 08, 2008	2.358	2.358	2.249	2.251	312,113	-0.11(-4.74%)
May 07, 2008	2.361	2.366	2.332	2.363	382,454	+0.03(+1.11%)
May 06, 2008	2.343	2.379	2.319	2.337	391,790	+0.01(+0.22%)
May 05, 2008	2.410	2.421	2.317	2.332	149,765	-0.09(-3.55%)
May 02, 2008	2.356	2.421	2.304	2.418	407,081	+0.08(+3.34%)

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 San Anselmo

Find A Business

or Browse Listings

Gladstone Investment (NQ: GAIN )

Historical Prices