Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gladstone Investment (NQ: GAIN )

14.04 -0.22 (-1.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Jul 31, 2019 6.911 6.960 6.826 6.923 180,480 +0.03(+0.44%)
Jul 30, 2019 6.850 6.930 6.844 6.893 110,994 +0.05(+0.80%)
Jul 29, 2019 6.893 6.930 6.838 6.838 153,940 -0.06(-0.89%)
Jul 26, 2019 6.875 6.911 6.868 6.899 111,116 +0.01(+0.18%)
Jul 25, 2019 6.923 6.942 6.875 6.887 119,586 -0.04(-0.53%)
Jul 24, 2019 6.838 6.935 6.838 6.923 136,774 +0.06(+0.89%)
Jul 23, 2019 6.862 6.879 6.820 6.862 148,036 +0.03(+0.45%)
Jul 22, 2019 6.832 6.844 6.765 6.832 233,720 +0.01(+0.18%)
Jul 19, 2019 6.875 6.905 6.795 6.820 230,905 -0.01(-0.20%)
Jul 18, 2019 6.833 6.857 6.790 6.833 202,539 -0.01(-0.18%)
Jul 17, 2019 6.918 6.948 6.833 6.845 310,241 -0.10(-1.49%)
Jul 16, 2019 6.936 6.973 6.918 6.948 142,912 +0.03(+0.44%)
Jul 15, 2019 6.906 6.954 6.894 6.918 144,102 +0.03(+0.44%)
Jul 12, 2019 6.833 6.924 6.833 6.888 135,335 +0.05(+0.80%)
Jul 11, 2019 6.851 6.876 6.833 6.833 171,545 -0.01(-0.18%)
Jul 10, 2019 6.851 6.876 6.821 6.845 219,223 +0.00(+0.00%)
Jul 09, 2019 6.851 6.876 6.839 6.845 126,721 -0.02(-0.35%)
Jul 08, 2019 6.803 6.869 6.803 6.869 212,732 +0.04(+0.62%)
Jul 05, 2019 6.876 6.912 6.803 6.827 232,144 -0.04(-0.62%)
Jul 03, 2019 6.876 6.906 6.869 6.869 72,113 +0.04(+0.53%)
Jul 02, 2019 6.906 6.912 6.815 6.833 206,795 -0.05(-0.71%)
Jul 01, 2019 6.857 6.924 6.833 6.882 262,320 +0.06(+0.89%)
Jun 28, 2019 6.784 6.924 6.772 6.821 297,507 +0.04(+0.63%)
Jun 27, 2019 6.760 6.815 6.742 6.778 207,670 +0.02(+0.27%)
Jun 26, 2019 6.833 6.888 6.754 6.760 157,743 -0.08(-1.15%)
Jun 25, 2019 6.930 6.936 6.833 6.839 116,912 -0.08(-1.14%)
Jun 24, 2019 6.876 6.967 6.863 6.918 130,159 +0.03(+0.44%)
Jun 21, 2019 6.973 6.973 6.869 6.888 379,828 -0.09(-1.22%)
Jun 20, 2019 7.125 7.125 6.924 6.973 248,029 -0.10(-1.46%)
Jun 19, 2019 7.125 7.197 7.070 7.076 187,191 -0.01(-0.09%)
Jun 18, 2019 7.106 7.197 7.076 7.082 201,407 -0.01(-0.19%)
Jun 17, 2019 7.095 7.174 7.065 7.095 266,869 +0.03(+0.43%)
Jun 14, 2019 7.071 7.144 7.053 7.065 260,985 +0.02(+0.26%)
Jun 13, 2019 7.065 7.089 6.975 7.047 239,803 -0.01(-0.09%)
Jun 12, 2019 6.950 7.095 6.944 7.053 243,808 +0.11(+1.57%)
Jun 11, 2019 6.938 6.987 6.884 6.944 237,742 +0.07(+1.05%)
Jun 10, 2019 6.793 6.908 6.775 6.872 193,290 +0.09(+1.34%)
Jun 07, 2019 6.793 6.855 6.757 6.781 226,872 +0.02(+0.36%)
Jun 06, 2019 6.649 6.769 6.649 6.757 171,654 +0.11(+1.63%)
Jun 05, 2019 6.709 6.709 6.624 6.649 242,973 -0.02(-0.36%)
Jun 04, 2019 6.860 6.860 6.667 6.673 411,102 -0.10(-1.52%)
Jun 03, 2019 6.680 6.793 6.680 6.775 344,879 +0.11(+1.62%)
May 31, 2019 6.889 6.909 6.662 6.668 414,316 -0.23(-3.30%)
May 30, 2019 6.907 6.943 6.847 6.895 205,480 +0.01(+0.09%)
May 29, 2019 6.889 6.943 6.855 6.889 215,940 -0.01(-0.17%)
May 28, 2019 7.015 7.015 6.901 6.901 246,761 -0.09(-1.29%)
May 24, 2019 6.985 7.009 6.925 6.991 140,386 +0.03(+0.43%)
May 23, 2019 6.925 6.967 6.907 6.961 152,804 +0.01(+0.09%)
May 22, 2019 6.895 6.985 6.895 6.955 123,845 +0.04(+0.52%)
May 21, 2019 7.093 7.093 6.907 6.919 278,843 -0.16(-2.30%)
May 20, 2019 6.909 7.106 6.909 7.082 288,657 +0.15(+2.24%)
May 17, 2019 6.933 7.011 6.915 6.927 193,911 -0.07(-0.94%)
May 16, 2019 6.897 7.011 6.856 6.993 257,989 +0.10(+1.38%)
May 15, 2019 7.088 7.118 6.826 6.897 836,406 -0.23(-3.18%)
May 14, 2019 7.171 7.296 7.112 7.124 299,587 -0.05(-0.66%)
May 13, 2019 7.249 7.308 7.106 7.171 315,788 -0.13(-1.71%)
May 10, 2019 7.273 7.320 7.267 7.296 164,530 +0.02(+0.33%)
May 09, 2019 7.338 7.350 7.237 7.273 177,036 -0.07(-0.89%)
May 08, 2019 7.344 7.412 7.326 7.338 109,218 -0.01(-0.16%)
May 07, 2019 7.404 7.439 7.308 7.350 204,621 -0.07(-0.88%)
May 06, 2019 7.368 7.469 7.356 7.416 136,292 +0.00(+0.00%)
May 03, 2019 7.368 7.469 7.368 7.416 214,897 +0.04(+0.57%)
May 02, 2019 7.404 7.438 7.338 7.374 122,342 -0.02(-0.32%)
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
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.