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 31, 2017	4.664	4.689	4.644	4.649	495,359	-0.03(-0.54%)
May 30, 2017	4.674	4.689	4.669	4.674	398,086	+0.00(+0.00%)
May 26, 2017	4.619	4.674	4.619	4.674	510,108	+0.03(+0.65%)
May 25, 2017	4.619	4.649	4.578	4.644	425,744	+0.06(+1.32%)
May 24, 2017	4.603	4.639	4.563	4.583	436,391	-0.01(-0.22%)
May 23, 2017	4.619	4.633	4.583	4.593	354,709	+0.00(+0.00%)
May 22, 2017	4.654	4.654	4.588	4.593	367,697	-0.01(-0.22%)
May 19, 2017	4.629	4.639	4.578	4.603	466,823	+0.01(+0.11%)
May 18, 2017	4.614	4.634	4.578	4.598	261,927	+0.01(+0.11%)
May 17, 2017	4.548	4.619	4.548	4.593	383,792	+0.02(+0.49%)
May 16, 2017	4.631	4.651	4.531	4.571	950,581	-0.04(-0.87%)
May 15, 2017	4.641	4.661	4.601	4.611	639,645	+0.00(+0.00%)
May 12, 2017	4.601	4.631	4.586	4.611	380,790	+0.04(+0.77%)
May 11, 2017	4.546	4.591	4.536	4.576	539,025	+0.04(+0.88%)
May 10, 2017	4.561	4.584	4.526	4.536	1,242,036	-0.02(-0.44%)
May 09, 2017	4.601	4.661	4.551	4.556	1,866,868	-0.28(-5.80%)
May 08, 2017	4.872	4.877	4.812	4.837	255,058	-0.04(-0.72%)
May 05, 2017	4.777	4.882	4.762	4.872	796,163	+0.12(+2.53%)
May 04, 2017	4.857	4.857	4.722	4.752	327,746	-0.08(-1.56%)
May 03, 2017	4.862	4.877	4.802	4.827	317,854	-0.06(-1.23%)
May 02, 2017	4.887	4.907	4.837	4.887	224,750	+0.01(+0.21%)

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