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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gladstone Investment (NQ: GAIN )

14.03 +0.08 (+0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2010 1.527 1.545 1.429 1.443 337,793 -0.08(-5.48%)
May 27, 2010 1.486 1.527 1.486 1.527 246,589 +0.09(+6.39%)
May 26, 2010 1.473 1.532 1.435 1.435 327,293 -0.02(-1.66%)
May 25, 2010 1.386 1.478 1.370 1.459 273,558 +0.05(+3.24%)
May 24, 2010 1.470 1.502 1.403 1.413 185,666 -0.05(-3.68%)
May 21, 2010 1.416 1.489 1.405 1.467 470,206 +0.02(+1.68%)
May 20, 2010 1.456 1.508 1.435 1.443 298,722 -0.08(-5.31%)
May 19, 2010 1.535 1.551 1.516 1.524 152,924 -0.02(-1.57%)
May 18, 2010 1.581 1.589 1.535 1.548 161,937 -0.02(-1.37%)
May 17, 2010 1.597 1.597 1.548 1.570 156,842 -0.01(-0.85%)
May 14, 2010 1.610 1.615 1.513 1.583 241,374 -0.04(-2.48%)
May 13, 2010 1.637 1.645 1.613 1.623 166,021 -0.02(-0.98%)
May 12, 2010 1.575 1.642 1.551 1.639 322,696 +0.06(+4.08%)
May 11, 2010 1.567 1.597 1.516 1.575 165,652 +0.01(+0.86%)
May 10, 2010 1.530 1.562 1.497 1.562 321,587 +0.13(+8.97%)
May 07, 2010 1.530 1.554 1.433 1.433 304,441 -0.12(-7.60%)
May 06, 2010 1.647 1.698 1.398 1.551 280,374 -0.12(-7.06%)
May 05, 2010 1.720 1.722 1.663 1.669 208,784 -0.03(-1.73%)
May 04, 2010 1.736 1.736 1.674 1.698 242,027 -0.07(-3.94%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.