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 31, 2019	6.886	6.906	6.658	6.664	414,527	-0.23(-3.30%)
May 30, 2019	6.904	6.940	6.844	6.892	205,585	+0.01(+0.09%)
May 29, 2019	6.886	6.940	6.852	6.886	216,050	-0.01(-0.17%)
May 28, 2019	7.011	7.011	6.898	6.898	246,887	-0.09(-1.29%)
May 24, 2019	6.981	7.005	6.922	6.987	140,458	+0.03(+0.43%)
May 23, 2019	6.922	6.963	6.904	6.958	152,882	+0.01(+0.09%)
May 22, 2019	6.892	6.981	6.892	6.952	123,909	+0.04(+0.52%)
May 21, 2019	7.089	7.089	6.904	6.916	278,986	-0.16(-2.30%)
May 20, 2019	6.906	7.102	6.906	7.078	288,804	+0.15(+2.24%)
May 17, 2019	6.930	7.007	6.912	6.924	194,010	-0.07(-0.94%)
May 16, 2019	6.894	7.007	6.852	6.989	258,121	+0.10(+1.38%)
May 15, 2019	7.084	7.114	6.822	6.894	836,832	-0.23(-3.18%)
May 14, 2019	7.168	7.293	7.108	7.120	299,740	-0.05(-0.66%)
May 13, 2019	7.245	7.305	7.102	7.168	315,949	-0.13(-1.71%)
May 10, 2019	7.269	7.316	7.263	7.293	164,614	+0.02(+0.33%)
May 09, 2019	7.334	7.346	7.233	7.269	177,127	-0.07(-0.89%)
May 08, 2019	7.340	7.408	7.323	7.334	109,274	-0.01(-0.16%)
May 07, 2019	7.400	7.436	7.305	7.346	204,725	-0.07(-0.88%)
May 06, 2019	7.364	7.465	7.352	7.412	136,361	+0.00(+0.00%)
May 03, 2019	7.364	7.465	7.364	7.412	215,007	+0.04(+0.57%)
May 02, 2019	7.400	7.435	7.334	7.370	122,404	-0.02(-0.32%)

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