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, 2018	6.337	6.350	6.260	6.321	264,518	-0.01(-0.17%)
May 30, 2018	6.304	6.348	6.249	6.332	276,252	+0.04(+0.70%)
May 29, 2018	6.309	6.365	6.260	6.287	284,328	-0.02(-0.26%)
May 25, 2018		6.304	6.304	6.304	0	-0.03(-0.44%)
May 24, 2018	6.365	6.365	6.271	6.332	195,194	-0.03(-0.43%)
May 23, 2018	6.304	6.387	6.282	6.359	344,540	+0.03(+0.44%)
May 22, 2018	6.293	6.332	6.246	6.332	243,061	+0.04(+0.70%)
May 21, 2018	6.304	6.309	6.221	6.287	347,658	+0.03(+0.41%)
May 18, 2018	6.179	6.267	6.125	6.262	506,979	+0.10(+1.60%)
May 17, 2018	6.026	6.179	5.966	6.163	366,098	+0.13(+2.18%)
May 16, 2018	6.185	6.207	5.374	6.031	1,655,893	-0.14(-2.31%)
May 15, 2018	6.157	6.185	6.125	6.174	590,769	+0.01(+0.18%)
May 14, 2018	6.163	6.218	6.141	6.163	332,173	+0.00(+0.00%)
May 11, 2018	6.146	6.169	6.141	6.163	233,705	+0.01(+0.18%)
May 10, 2018	6.163	6.163	6.125	6.152	189,167	+0.02(+0.27%)
May 09, 2018	6.190	6.190	6.088	6.136	263,896	-0.04(-0.62%)
May 08, 2018	6.212	6.248	6.141	6.174	204,050	-0.06(-0.97%)
May 07, 2018	6.114	6.240	6.108	6.234	388,564	+0.14(+2.25%)
May 04, 2018	6.114	6.130	6.092	6.097	205,324	-0.03(-0.45%)
May 03, 2018	6.086	6.133	6.039	6.125	205,842	+0.04(+0.63%)
May 02, 2018	6.097	6.114	6.070	6.086	232,973	+0.01(+0.18%)

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