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 29, 2020	7.236	7.374	7.158	7.256	306,145	+0.05(+0.64%)
May 28, 2020	7.452	7.485	7.105	7.210	407,225	-0.20(-2.65%)
May 27, 2020	7.360	7.472	7.289	7.406	305,818	+0.19(+2.63%)
May 26, 2020	7.197	7.354	7.184	7.217	301,385	+0.19(+2.70%)
May 22, 2020	6.955	7.079	6.909	7.027	233,238	+0.05(+0.66%)
May 21, 2020	6.935	7.066	6.922	6.981	218,599	+0.07(+0.95%)
May 20, 2020	6.693	6.988	6.693	6.916	303,814	+0.24(+3.63%)
May 19, 2020	6.837	6.850	6.621	6.673	476,637	-0.09(-1.35%)
May 18, 2020	6.778	6.935	6.700	6.765	504,144	+0.08(+1.17%)
May 15, 2020	6.641	6.817	6.466	6.687	392,727	+0.10(+1.48%)
May 14, 2020	6.225	6.680	6.024	6.589	530,707	+0.25(+4.00%)
May 13, 2020	7.148	7.232	6.329	6.336	868,152	-0.77(-10.88%)
May 12, 2020	7.174	7.304	7.050	7.109	386,844	-0.05(-0.73%)
May 11, 2020	7.213	7.304	7.063	7.161	324,271	-0.06(-0.90%)
May 08, 2020	7.167	7.284	7.154	7.226	229,450	+0.12(+1.74%)
May 07, 2020	7.102	7.284	7.011	7.102	322,395	+0.16(+2.25%)
May 06, 2020	6.700	7.050	6.615	6.947	315,484	+0.29(+4.29%)
May 05, 2020	6.804	7.057	6.550	6.661	459,789	-0.06(-0.97%)
May 04, 2020	6.882	6.888	6.576	6.726	310,514	-0.14(-1.99%)

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