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 )

14.27 +0.16 (+1.13%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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	2.352	2.354	2.305	2.333	362,011	-0.01(-0.22%)
May 29, 2008	2.323	2.339	2.305	2.339	217,487	+0.02(+1.01%)
May 28, 2008	2.297	2.326	2.292	2.315	229,660	+0.03(+1.25%)
May 27, 2008	2.315	2.354	2.260	2.286	190,561	-0.02(-0.79%)
May 26, 2008	2.318	2.352	2.300	2.305	121,411	+0.00(+0.00%)
May 23, 2008	2.318	2.352	2.300	2.305	121,411	-0.02(-0.67%)
May 22, 2008	2.279	2.341	2.271	2.320	186,568	-0.03(-1.44%)
May 21, 2008	2.391	2.406	2.271	2.354	200,192	+0.00(+0.00%)
May 20, 2008	2.383	2.388	2.344	2.354	184,870	-0.02(-0.88%)
May 19, 2008	2.339	2.391	2.318	2.375	274,122	+0.03(+1.33%)
May 16, 2008	2.383	2.391	2.339	2.344	276,803	-0.04(-1.75%)
May 15, 2008	2.385	2.417	2.370	2.385	197,846	+0.01(+0.55%)
May 14, 2008	2.417	2.445	2.372	2.372	203,164	-0.05(-1.94%)
May 13, 2008	2.359	2.425	2.359	2.419	204,677	+0.05(+2.20%)
May 12, 2008	2.284	2.367	2.284	2.367	166,039	+0.08(+3.41%)
May 09, 2008	2.292	2.307	2.245	2.289	151,493	+0.04(+1.62%)
May 08, 2008	2.359	2.359	2.250	2.253	311,954	-0.11(-4.74%)
May 07, 2008	2.362	2.367	2.333	2.365	382,259	+0.03(+1.11%)
May 06, 2008	2.344	2.380	2.320	2.339	391,590	+0.01(+0.22%)
May 05, 2008	2.411	2.422	2.318	2.333	149,689	-0.09(-3.55%)
May 02, 2008	2.357	2.422	2.305	2.419	406,873	+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