Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Gladstone Investment Corp 4.875% (NQ: GAINZ )

22.90 -0.40 (-1.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 19.43 19.84 19.43 19.84 6,913 +0.31(+1.58%)
Dec 29, 2022 19.34 19.53 18.98 19.53 6,080 +0.31(+1.61%)
Dec 28, 2022 19.19 19.22 19.11 19.22 1,459 +0.06(+0.33%)
Dec 27, 2022 19.58 19.58 19.10 19.15 7,264 +0.03(+0.14%)
Dec 23, 2022 19.24 19.24 19.13 19.13 1,596 -0.43(-2.19%)
Dec 22, 2022 19.55 19.55 19.55 19.55 871 -0.62(-3.07%)
Dec 21, 2022 19.73 20.17 19.72 20.17 3,654 +0.52(+2.63%)
Dec 20, 2022 19.63 19.72 19.58 19.66 1,204 -0.03(-0.13%)
Dec 19, 2022 19.70 19.70 19.68 19.68 340 -0.08(-0.38%)
Dec 15, 2022 19.76 109 -0.08(-0.40%)
Dec 14, 2022 19.61 19.84 19.34 19.84 14,138 +0.02(+0.11%)
Dec 13, 2022 19.89 19.89 19.59 19.82 7,247 +0.25(+1.29%)
Dec 12, 2022 19.52 19.75 19.45 19.56 3,480 -0.45(-2.27%)
Dec 09, 2022 20.02 20.02 20.02 20.02 343 +0.36(+1.83%)
Dec 08, 2022 19.49 19.85 19.49 19.66 1,558 -0.33(-1.66%)
Dec 07, 2022 19.99 19.99 19.99 19.99 213 -0.01(-0.05%)
Dec 06, 2022 19.50 20.00 19.48 20.00 1,364 +0.03(+0.14%)
Dec 05, 2022 19.76 19.97 19.75 19.97 2,032 -0.32(-1.57%)
Dec 02, 2022 19.92 20.29 19.92 20.29 239 +0.23(+1.13%)
Dec 01, 2022 20.02 20.31 19.89 20.06 6,271 -0.04(-0.18%)
Nov 30, 2022 20.10 20.16 19.88 20.10 9,309 +0.28(+1.42%)
Nov 29, 2022 20.90 20.90 19.69 19.82 11,627 -0.50(-2.45%)
Nov 28, 2022 19.66 20.32 19.55 20.32 1,045 -0.43(-2.07%)
Nov 25, 2022 20.75 20.75 20.75 20.75 223 +0.05(+0.22%)
Nov 23, 2022 20.70 20.82 20.70 20.70 8,107 +0.00(+0.00%)
Nov 15, 2022 20.70 0 +0.00(+0.00%)
Nov 11, 2022 20.70 2 +0.32(+1.56%)
Nov 10, 2022 19.02 20.38 18.85 20.38 6,488 +1.43(+7.54%)
Nov 09, 2022 18.65 18.95 18.56 18.95 3,122 +0.07(+0.39%)
Nov 08, 2022 18.87 18.96 18.87 18.88 1,970 -0.10(-0.53%)
Nov 07, 2022 18.70 18.98 18.70 18.98 1,540 -0.02(-0.10%)
Nov 04, 2022 18.83 19.01 18.64 19.00 12,561 -0.28(-1.46%)
Nov 03, 2022 18.93 19.28 18.66 19.28 2,928 +0.29(+1.53%)
Nov 02, 2022 18.89 19.22 18.66 18.99 6,249 +0.11(+0.58%)
Nov 01, 2022 19.16 19.16 18.88 18.88 2,100 +0.04(+0.19%)
Oct 31, 2022 19.34 19.51 18.84 18.84 11,998 -0.72(-3.67%)
Oct 28, 2022 19.34 19.56 19.34 19.56 1,325 +0.19(+0.99%)
Oct 27, 2022 19.11 19.56 19.11 19.37 4,324 +0.10(+0.52%)
Oct 26, 2022 19.27 19.56 18.95 19.27 3,960 +0.05(+0.24%)
Oct 25, 2022 18.88 19.23 18.74 19.23 6,486 +0.42(+2.23%)
Oct 24, 2022 19.10 19.10 18.81 18.81 4,077 -0.15(-0.82%)
Oct 21, 2022 19.11 19.11 18.57 18.96 7,505 -0.78(-3.96%)
Oct 20, 2022 19.77 20.07 19.75 19.75 1,378 -0.80(-3.91%)
Oct 19, 2022 20.47 20.55 20.47 20.55 749 +0.08(+0.37%)
Oct 18, 2022 20.47 20.47 20.47 20.47 1,280 +0.00(+0.00%)
Oct 17, 2022 20.51 20.70 20.47 20.47 1,162 -0.04(-0.18%)
Oct 14, 2022 20.51 20.51 20.51 20.51 307 +0.00(+0.00%)
Oct 13, 2022 20.51 20.51 20.51 20.51 231 +0.68(+3.42%)
Oct 11, 2022 19.83 114 -0.22(-1.07%)
Oct 10, 2022 20.55 20.55 19.88 20.05 1,528 -0.59(-2.87%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.