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 )

14.12 -0.07 (-0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 6.908 6.957 6.822 6.920 180,573 +0.03(+0.44%)
Jul 30, 2019 6.847 6.926 6.841 6.889 111,051 +0.05(+0.80%)
Jul 29, 2019 6.889 6.926 6.834 6.834 154,019 -0.06(-0.89%)
Jul 26, 2019 6.871 6.908 6.865 6.895 111,172 +0.01(+0.18%)
Jul 25, 2019 6.920 6.938 6.871 6.883 119,647 -0.04(-0.53%)
Jul 24, 2019 6.834 6.932 6.834 6.920 136,844 +0.06(+0.89%)
Jul 23, 2019 6.859 6.876 6.816 6.859 148,111 +0.03(+0.45%)
Jul 22, 2019 6.828 6.841 6.761 6.828 233,839 +0.01(+0.18%)
Jul 19, 2019 6.871 6.902 6.792 6.816 231,023 -0.01(-0.20%)
Jul 18, 2019 6.830 6.854 6.787 6.830 202,642 -0.01(-0.18%)
Jul 17, 2019 6.915 6.945 6.830 6.842 310,399 -0.10(-1.49%)
Jul 16, 2019 6.933 6.969 6.915 6.945 142,985 +0.03(+0.44%)
Jul 15, 2019 6.902 6.951 6.890 6.915 144,176 +0.03(+0.44%)
Jul 12, 2019 6.830 6.921 6.830 6.884 135,404 +0.05(+0.80%)
Jul 11, 2019 6.848 6.872 6.830 6.830 171,632 -0.01(-0.18%)
Jul 10, 2019 6.848 6.872 6.817 6.842 219,335 +0.00(+0.00%)
Jul 09, 2019 6.848 6.872 6.836 6.842 126,786 -0.02(-0.35%)
Jul 08, 2019 6.799 6.866 6.799 6.866 212,840 +0.04(+0.62%)
Jul 05, 2019 6.872 6.908 6.799 6.823 232,263 -0.04(-0.62%)
Jul 03, 2019 6.872 6.902 6.866 6.866 72,149 +0.04(+0.53%)
Jul 02, 2019 6.902 6.908 6.811 6.830 206,900 -0.05(-0.71%)
Jul 01, 2019 6.854 6.921 6.830 6.878 262,454 +0.06(+0.89%)
Jun 28, 2019 6.781 6.921 6.769 6.817 297,659 +0.04(+0.63%)
Jun 27, 2019 6.757 6.811 6.738 6.775 207,776 +0.02(+0.27%)
Jun 26, 2019 6.830 6.884 6.751 6.757 157,823 -0.08(-1.15%)
Jun 25, 2019 6.927 6.933 6.830 6.836 116,971 -0.08(-1.14%)
Jun 24, 2019 6.872 6.963 6.860 6.915 130,225 +0.03(+0.44%)
Jun 21, 2019 6.969 6.969 6.866 6.884 380,022 -0.08(-1.22%)
Jun 20, 2019 7.121 7.121 6.921 6.969 248,156 -0.10(-1.46%)
Jun 19, 2019 7.121 7.194 7.066 7.072 187,286 -0.01(-0.09%)
Jun 18, 2019 7.103 7.194 7.072 7.078 201,510 -0.01(-0.19%)
Jun 17, 2019 7.092 7.170 7.062 7.092 267,005 +0.03(+0.43%)
Jun 14, 2019 7.068 7.140 7.050 7.062 261,119 +0.02(+0.26%)
Jun 13, 2019 7.062 7.086 6.971 7.043 239,926 -0.01(-0.09%)
Jun 12, 2019 6.947 7.092 6.941 7.050 243,932 +0.11(+1.57%)
Jun 11, 2019 6.935 6.983 6.881 6.941 237,863 +0.07(+1.05%)
Jun 10, 2019 6.790 6.905 6.772 6.868 193,388 +0.09(+1.34%)
Jun 07, 2019 6.790 6.851 6.754 6.778 226,987 +0.02(+0.36%)
Jun 06, 2019 6.645 6.766 6.645 6.754 171,742 +0.11(+1.63%)
Jun 05, 2019 6.706 6.706 6.621 6.645 243,097 -0.02(-0.36%)
Jun 04, 2019 6.856 6.856 6.663 6.669 411,312 -0.10(-1.52%)
Jun 03, 2019 6.676 6.790 6.676 6.772 345,055 +0.11(+1.62%)
May 31, 2019 6.886 6.906 6.658 6.664 414,527 -0.23(-3.30%)
May 30, 2019 6.904 6.940 6.844 6.892 205,585 +0.01(+0.09%)
May 29, 2019 6.886 6.940 6.852 6.886 216,050 -0.01(-0.17%)
May 28, 2019 7.011 7.011 6.898 6.898 246,887 -0.09(-1.29%)
May 24, 2019 6.981 7.005 6.922 6.987 140,458 +0.03(+0.43%)
May 23, 2019 6.922 6.963 6.904 6.958 152,882 +0.01(+0.09%)
May 22, 2019 6.892 6.981 6.892 6.952 123,909 +0.04(+0.52%)
May 21, 2019 7.089 7.089 6.904 6.916 278,986 -0.16(-2.30%)
May 20, 2019 6.906 7.102 6.906 7.078 288,804 +0.15(+2.24%)
May 17, 2019 6.930 7.007 6.912 6.924 194,010 -0.07(-0.94%)
May 16, 2019 6.894 7.007 6.852 6.989 258,121 +0.10(+1.38%)
May 15, 2019 7.084 7.114 6.822 6.894 836,832 -0.23(-3.18%)
May 14, 2019 7.168 7.293 7.108 7.120 299,740 -0.05(-0.66%)
May 13, 2019 7.245 7.305 7.102 7.168 315,949 -0.13(-1.71%)
May 10, 2019 7.269 7.316 7.263 7.293 164,614 +0.02(+0.33%)
May 09, 2019 7.334 7.346 7.233 7.269 177,127 -0.07(-0.89%)
May 08, 2019 7.340 7.408 7.323 7.334 109,274 -0.01(-0.16%)
May 07, 2019 7.400 7.436 7.305 7.346 204,725 -0.07(-0.88%)
May 06, 2019 7.364 7.465 7.352 7.412 136,361 +0.00(+0.00%)
May 03, 2019 7.364 7.465 7.364 7.412 215,007 +0.04(+0.57%)
May 02, 2019 7.400 7.435 7.334 7.370 122,404 -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.