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 )

14.03 +0.08 (+0.57%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	7.232	7.370	7.154	7.252	306,301	+0.05(+0.64%)
May 28, 2020	7.448	7.481	7.102	7.206	407,432	-0.20(-2.65%)
May 27, 2020	7.357	7.468	7.285	7.402	305,974	+0.19(+2.63%)
May 26, 2020	7.193	7.350	7.180	7.213	301,539	+0.19(+2.70%)
May 22, 2020	6.951	7.076	6.906	7.023	233,357	+0.05(+0.66%)
May 21, 2020	6.932	7.062	6.919	6.977	218,711	+0.07(+0.95%)
May 20, 2020	6.690	6.984	6.690	6.912	303,969	+0.24(+3.63%)
May 19, 2020	6.834	6.847	6.618	6.670	476,880	-0.09(-1.35%)
May 18, 2020	6.775	6.932	6.696	6.762	504,401	+0.08(+1.17%)
May 15, 2020	6.638	6.813	6.462	6.683	392,928	+0.10(+1.48%)
May 14, 2020	6.222	6.677	6.021	6.586	530,978	+0.25(+4.00%)
May 13, 2020	7.144	7.229	6.326	6.332	868,596	-0.77(-10.88%)
May 12, 2020	7.170	7.300	7.047	7.105	387,041	-0.05(-0.73%)
May 11, 2020	7.209	7.300	7.060	7.157	324,436	-0.06(-0.90%)
May 08, 2020	7.164	7.281	7.151	7.222	229,567	+0.12(+1.74%)
May 07, 2020	7.099	7.281	7.008	7.099	322,559	+0.16(+2.25%)
May 06, 2020	6.696	7.047	6.612	6.943	315,645	+0.29(+4.29%)
May 05, 2020	6.800	7.053	6.547	6.657	460,024	-0.06(-0.97%)
May 04, 2020	6.878	6.885	6.573	6.722	310,673	-0.14(-1.99%)

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