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 28, 2010	1.527	1.545	1.429	1.443	337,793	-0.08(-5.48%)
May 27, 2010	1.486	1.527	1.486	1.527	246,589	+0.09(+6.39%)
May 26, 2010	1.473	1.532	1.435	1.435	327,293	-0.02(-1.66%)
May 25, 2010	1.386	1.478	1.370	1.459	273,558	+0.05(+3.24%)
May 24, 2010	1.470	1.502	1.403	1.413	185,666	-0.05(-3.68%)
May 21, 2010	1.416	1.489	1.405	1.467	470,206	+0.02(+1.68%)
May 20, 2010	1.456	1.508	1.435	1.443	298,722	-0.08(-5.31%)
May 19, 2010	1.535	1.551	1.516	1.524	152,924	-0.02(-1.57%)
May 18, 2010	1.581	1.589	1.535	1.548	161,937	-0.02(-1.37%)
May 17, 2010	1.597	1.597	1.548	1.570	156,842	-0.01(-0.85%)
May 14, 2010	1.610	1.615	1.513	1.583	241,374	-0.04(-2.48%)
May 13, 2010	1.637	1.645	1.613	1.623	166,021	-0.02(-0.98%)
May 12, 2010	1.575	1.642	1.551	1.639	322,696	+0.06(+4.08%)
May 11, 2010	1.567	1.597	1.516	1.575	165,652	+0.01(+0.86%)
May 10, 2010	1.530	1.562	1.497	1.562	321,587	+0.13(+8.97%)
May 07, 2010	1.530	1.554	1.433	1.433	304,441	-0.12(-7.60%)
May 06, 2010	1.647	1.698	1.398	1.551	280,374	-0.12(-7.06%)
May 05, 2010	1.720	1.722	1.663	1.669	208,784	-0.03(-1.73%)
May 04, 2010	1.736	1.736	1.674	1.698	242,027	-0.07(-3.94%)

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