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 (%)
Sep 30, 2005 3.936 3.936 3.818 3.821 3,932,945 -0.10(-2.46%)
Sep 29, 2005 3.956 3.956 3.904 3.917 523,764 -0.01(-0.28%)
Sep 28, 2005 3.943 3.943 3.912 3.928 338,403 +0.00(+0.02%)
Sep 27, 2005 3.930 3.936 3.917 3.928 310,438 -0.00(-0.07%)
Sep 26, 2005 3.917 3.967 3.917 3.930 341,911 -0.02(-0.40%)
Sep 23, 2005 3.946 3.958 3.910 3.946 230,061 +0.01(+0.13%)
Sep 22, 2005 3.941 3.943 3.907 3.941 314,207 -0.00(-0.07%)
Sep 21, 2005 3.943 3.956 3.915 3.943 283,687 +0.01(+0.33%)
Sep 20, 2005 3.896 3.943 3.896 3.930 386,684 +0.01(+0.33%)
Sep 19, 2005 3.925 3.943 3.891 3.917 266,379 +0.00(+0.00%)
Sep 16, 2005 3.917 3.943 3.891 3.917 435,703 +0.02(+0.60%)
Sep 15, 2005 3.917 3.917 3.865 3.894 263,155 -0.01(-0.27%)
Sep 14, 2005 3.824 3.915 3.824 3.904 570,908 +0.05(+1.35%)
Sep 13, 2005 3.904 3.925 3.829 3.852 202,745 -0.05(-1.33%)
Sep 12, 2005 3.878 3.904 3.850 3.904 90,058 +0.03(+0.67%)
Sep 09, 2005 3.907 3.907 3.826 3.878 96,624 +0.01(+0.20%)
Sep 08, 2005 3.930 3.930 3.826 3.870 181,507 -0.03(-0.67%)
Sep 07, 2005 3.930 3.930 3.855 3.896 161,606 -0.01(-0.20%)
Sep 06, 2005 3.943 3.943 3.878 3.904 84,856 +0.04(+1.01%)
Sep 02, 2005 3.964 3.964 3.844 3.865 64,694 -0.07(-1.79%)
Sep 01, 2005 3.910 3.936 3.826 3.936 194,554 +0.05(+1.41%)
Aug 31, 2005 3.946 3.946 3.834 3.881 345,876 -0.02(-0.47%)
Aug 30, 2005 3.902 3.904 3.839 3.899 234,810 +0.01(+0.13%)
Aug 29, 2005 3.842 3.894 3.774 3.894 466,804 +0.03(+0.88%)
Aug 26, 2005 3.912 3.912 3.842 3.860 114,846 -0.02(-0.47%)
Aug 25, 2005 3.852 3.904 3.852 3.878 191,611 +0.01(+0.34%)
Aug 24, 2005 3.855 3.904 3.847 3.865 233,488 +0.02(+0.47%)
Aug 23, 2005 3.904 3.923 3.842 3.847 208,385 -0.06(-1.47%)
Aug 22, 2005 3.904 3.923 3.894 3.904 183,912 -0.01(-0.27%)
Aug 19, 2005 3.904 3.923 3.891 3.915 172,025 +0.01(+0.33%)
Aug 18, 2005 3.916 3.923 3.896 3.902 216,837 -0.02(-0.46%)
Aug 17, 2005 3.904 3.943 3.904 3.920 206,399 +0.02(+0.53%)
Aug 16, 2005 3.917 3.967 3.899 3.899 138,343 -0.03(-0.73%)
Aug 15, 2005 3.936 3.967 3.928 3.928 172,851 -0.04(-0.98%)
Aug 12, 2005 3.925 3.995 3.920 3.967 178,587 +0.01(+0.26%)
Aug 11, 2005 3.930 3.956 3.899 3.956 353,390 +0.05(+1.33%)
Aug 10, 2005 3.956 3.956 3.904 3.904 427,025 -0.05(-1.32%)
Aug 09, 2005 3.949 3.967 3.920 3.956 140,210 +0.00(+0.07%)
Aug 08, 2005 3.972 3.995 3.925 3.954 240,127 +0.01(+0.20%)
Aug 05, 2005 4.008 4.029 3.946 3.946 467,184 -0.05(-1.24%)
Aug 04, 2005 4.060 4.060 3.962 3.995 231,848 +0.03(+0.66%)
Aug 03, 2005 4.050 4.050 3.969 3.969 433,821 +0.00(+0.00%)
Aug 02, 2005 3.969 4.034 3.943 3.969 576,890 +0.03(+0.86%)
Aug 01, 2005 3.930 3.969 3.930 3.936 385,905 -0.02(-0.53%)
Jul 29, 2005 3.969 3.982 3.930 3.956 412,794 +0.02(+0.60%)
Jul 28, 2005 4.034 4.034 3.917 3.933 663,840 -0.04(-0.92%)
Jul 27, 2005 4.126 4.126 3.917 3.969 652,291 -0.11(-2.74%)
Jul 26, 2005 4.073 4.165 3.977 4.081 958,615 -0.04(-1.01%)
Jul 25, 2005 4.211 4.213 4.073 4.123 204,120 +0.01(+0.25%)
Jul 22, 2005 4.243 4.243 4.102 4.113 194,093 -0.08(-1.86%)
Jul 21, 2005 4.139 4.217 4.115 4.191 199,695 +0.03(+0.63%)
Jul 20, 2005 4.161 4.165 4.113 4.165 151,859 +0.03(+0.63%)
Jul 19, 2005 4.165 4.191 4.034 4.139 162,908 +0.01(+0.13%)
Jul 18, 2005 4.087 4.165 4.034 4.133 292,385 +0.02(+0.51%)
Jul 15, 2005 4.113 4.152 4.047 4.113 232,846 +0.04(+0.96%)
Jul 14, 2005 4.034 4.144 4.021 4.073 266,605 +0.08(+1.95%)
Jul 13, 2005 3.956 4.139 3.925 3.995 226,526 +0.04(+1.05%)
Jul 12, 2005 3.930 3.956 3.930 3.954 204,297 +0.03(+0.80%)
Jul 11, 2005 3.928 3.928 3.907 3.923 397,027 -0.01(-0.20%)
Jul 08, 2005 3.936 3.943 3.915 3.930 677,940 -0.01(-0.13%)
Jul 07, 2005 3.904 3.936 3.904 3.936 163,023 +0.01(+0.20%)
Jul 06, 2005 3.938 3.938 3.920 3.928 255,126 -0.00(-0.07%)
Jul 05, 2005 3.943 3.943 3.912 3.930 172,886 +0.01(+0.33%)
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.