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, 2021	10.05	10.10	9.984	10.03	174,239	+0.04(+0.36%)
May 27, 2021	9.941	10.04	9.884	9.998	145,785	+0.11(+1.08%)
May 26, 2021	9.649	9.944	9.649	9.891	118,889	+0.17(+1.76%)
May 25, 2021	9.863	9.934	9.706	9.720	107,900	-0.14(-1.45%)
May 24, 2021	9.834	9.905	9.770	9.863	107,215	+0.07(+0.73%)
May 21, 2021	9.713	9.827	9.713	9.791	120,309	+0.04(+0.44%)
May 20, 2021	9.634	9.763	9.563	9.748	106,010	+0.09(+0.88%)
May 19, 2021	9.585	9.734	9.482	9.663	168,228	+0.03(+0.30%)
May 18, 2021	9.699	9.813	9.627	9.634	140,337	-0.08(-0.81%)
May 17, 2021	9.557	9.784	9.507	9.713	233,247	+0.21(+2.16%)
May 14, 2021	9.607	9.677	9.416	9.507	220,578	+0.09(+0.98%)
May 13, 2021	9.195	9.486	9.195	9.415	228,121	+0.21(+2.31%)
May 12, 2021	9.344	9.387	9.039	9.202	400,877	-0.19(-2.04%)
May 11, 2021	9.571	9.571	9.210	9.394	505,675	-0.31(-3.21%)
May 10, 2021	9.840	9.879	9.699	9.706	238,302	-0.09(-0.87%)
May 07, 2021	9.741	9.869	9.741	9.791	142,619	+0.02(+0.22%)
May 06, 2021	9.833	9.890	9.670	9.770	289,480	-0.09(-0.93%)
May 05, 2021	9.855	9.911	9.826	9.862	134,443	+0.02(+0.22%)
May 04, 2021	9.954	10.02	9.791	9.840	249,089	-0.16(-1.63%)

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