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 (%)
Apr 29, 2022 21.36 22.01 21.13 22.01 15,975 +0.43(+2.01%)
Apr 27, 2022 21.57 429 -0.01(-0.04%)
Apr 26, 2022 21.25 21.58 21.25 21.58 3,648 +0.44(+2.09%)
Apr 25, 2022 21.30 21.30 21.14 21.14 7,117 -0.16(-0.75%)
Apr 22, 2022 21.52 21.52 21.30 21.30 1,199 -0.10(-0.46%)
Apr 21, 2022 21.40 21.40 21.40 21.40 2,066 +0.00(+0.00%)
Apr 20, 2022 21.47 21.47 21.25 21.40 1,727 -0.08(-0.37%)
Apr 19, 2022 21.74 21.99 21.43 21.48 5,239 -0.27(-1.22%)
Apr 18, 2022 21.70 22.04 21.70 21.74 10,128 -0.40(-1.80%)
Apr 13, 2022 22.14 4 +0.19(+0.87%)
Apr 11, 2022 21.95 5,993 +0.11(+0.52%)
Apr 08, 2022 21.84 21.87 21.84 21.84 1,918 +0.00(+0.00%)
Apr 07, 2022 21.98 21.98 21.84 21.84 1,028 -0.02(-0.08%)
Apr 04, 2022 21.85 69 +0.02(+0.08%)
Mar 31, 2022 21.84 33 -0.13(-0.60%)
Mar 30, 2022 21.83 22.00 21.83 21.97 5,463 +0.01(+0.04%)
Mar 29, 2022 21.98 22.00 21.89 21.96 2,957 +0.13(+0.60%)
Mar 28, 2022 21.98 22.00 21.83 21.83 2,289 -0.13(-0.59%)
Mar 25, 2022 21.87 21.96 21.84 21.96 3,156 -0.04(-0.20%)
Mar 24, 2022 21.87 22.00 21.87 22.00 1,392 +0.04(+0.20%)
Mar 23, 2022 21.96 22.04 21.96 21.96 2,932 +0.04(+0.20%)
Mar 22, 2022 21.77 21.91 21.77 21.91 2,259 +0.13(+0.60%)
Mar 21, 2022 21.96 22.04 21.78 21.78 2,403 -0.17(-0.76%)
Mar 18, 2022 21.95 21.96 21.95 21.95 467 -0.02(-0.08%)
Mar 17, 2022 21.97 21.97 21.97 21.97 743 +0.36(+1.66%)
Mar 16, 2022 21.61 21.61 21.61 21.61 284 +0.03(+0.12%)
Mar 15, 2022 21.84 21.84 21.58 21.58 1,377 +0.09(+0.41%)
Mar 14, 2022 21.87 21.87 21.49 21.49 4,954 -0.27(-1.25%)
Mar 11, 2022 21.87 22.06 21.77 21.77 8,104 -0.28(-1.27%)
Mar 10, 2022 22.12 22.13 21.97 22.05 7,484 -0.09(-0.40%)
Mar 09, 2022 21.70 22.20 21.65 22.13 5,171 +0.27(+1.24%)
Mar 08, 2022 21.68 21.86 21.65 21.86 1,891 +0.21(+0.97%)
Mar 07, 2022 21.87 21.89 21.65 21.65 10,885 -0.11(-0.52%)
Mar 04, 2022 21.92 21.93 21.73 21.77 4,089 -0.13(-0.60%)
Mar 03, 2022 21.94 21.94 21.90 21.90 4,704 -0.19(-0.87%)
Mar 02, 2022 22.09 22.09 22.09 22.09 513 +0.02(+0.08%)
Mar 01, 2022 21.87 22.07 21.87 22.07 1,532 +0.20(+0.92%)
Feb 28, 2022 22.05 22.05 21.87 21.87 4,616 -0.04(-0.16%)
Feb 25, 2022 21.91 21.91 21.91 21.91 1,550 -0.11(-0.52%)
Feb 24, 2022 22.02 22.02 22.02 22.02 888 -0.05(-0.24%)
Feb 23, 2022 22.08 22.08 22.05 22.07 1,745 -0.01(-0.04%)
Feb 22, 2022 21.95 22.12 21.95 22.08 7,377 +0.02(+0.10%)
Feb 18, 2022 22.06 0 +0.10(+0.47%)
Feb 17, 2022 21.92 21.96 21.92 21.96 915 -0.22(-1.00%)
Feb 16, 2022 22.00 22.22 22.00 22.18 11,501 +0.08(+0.36%)
Feb 15, 2022 22.11 22.13 21.92 22.10 3,737 +0.19(+0.88%)
Feb 14, 2022 21.91 21.94 21.82 21.91 10,114 +0.00(+0.00%)
Feb 11, 2022 21.97 22.06 21.88 21.91 27,736 -0.13(-0.60%)
Feb 10, 2022 22.07 22.24 21.83 22.04 60,671 -0.11(-0.49%)
Feb 09, 2022 22.07 22.15 21.96 22.15 5,645 +0.02(+0.07%)
Feb 08, 2022 21.99 22.14 21.91 22.13 2,725 +0.02(+0.10%)
Feb 07, 2022 21.87 22.29 21.87 22.11 10,671 +0.23(+1.04%)
Feb 04, 2022 22.13 22.13 21.87 21.88 9,846 -0.25(-1.15%)
Feb 03, 2022 22.12 22.03 22.13 8,629 +0.09(+0.40%)
Feb 02, 2022 22.22 22.28 22.05 22.05 68,331 -0.13(-0.59%)
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.