Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
Sep 30, 2010 1.897 1.911 1.856 1.856 272,046 -0.02(-1.03%)
Sep 29, 2010 1.869 1.903 1.847 1.875 227,164 -0.01(-0.59%)
Sep 28, 2010 1.872 1.903 1.858 1.886 264,720 +0.01(+0.59%)
Sep 27, 2010 1.856 1.908 1.856 1.875 207,222 +0.01(+0.59%)
Sep 24, 2010 1.792 1.864 1.792 1.864 292,154 +0.10(+5.49%)
Sep 23, 2010 1.786 1.864 1.764 1.767 192,169 -0.04(-2.30%)
Sep 22, 2010 1.858 1.886 1.778 1.808 445,310 -0.07(-3.69%)
Sep 21, 2010 1.919 1.919 1.853 1.878 130,971 -0.04(-2.16%)
Sep 20, 2010 1.861 1.922 1.842 1.919 336,140 +0.07(+3.74%)
Sep 17, 2010 1.864 1.886 1.842 1.850 318,883 +0.00(+0.00%)
Sep 15, 2010 1.800 1.872 1.789 1.850 203,796 +0.04(+1.97%)
Sep 14, 2010 1.817 1.871 1.798 1.814 153,738 -0.02(-0.90%)
Sep 13, 2010 1.776 1.845 1.776 1.831 298,821 +0.08(+4.40%)
Sep 10, 2010 1.773 1.789 1.748 1.754 457,090 -0.01(-0.31%)
Sep 09, 2010 1.767 1.789 1.748 1.759 195,358 +0.02(+0.95%)
Sep 08, 2010 1.718 1.743 1.683 1.743 222,844 +0.04(+2.43%)
Sep 07, 2010 1.781 1.784 1.688 1.701 212,891 -0.08(-4.63%)
Sep 03, 2010 1.715 1.789 1.715 1.784 232,949 +0.07(+4.18%)
Sep 02, 2010 1.710 1.730 1.681 1.712 121,371 -0.01(-0.64%)
Sep 01, 2010 1.652 1.723 1.649 1.723 327,996 +0.10(+6.10%)
Aug 31, 2010 1.594 1.657 1.580 1.624 298,585 +0.04(+2.25%)
Aug 30, 2010 1.619 1.633 1.555 1.589 258,128 -0.04(-2.70%)
Aug 27, 2010 1.558 1.635 1.539 1.633 253,559 +0.09(+5.89%)
Aug 26, 2010 1.608 1.627 1.528 1.542 385,006 -0.06(-3.78%)
Aug 25, 2010 1.561 1.608 1.555 1.602 243,348 +0.03(+2.10%)
Aug 24, 2010 1.514 1.577 1.514 1.569 179,517 +0.05(+3.26%)
Aug 23, 2010 1.594 1.627 1.514 1.520 200,875 -0.06(-4.00%)
Aug 20, 2010 1.589 1.645 1.544 1.583 251,107 -0.02(-1.03%)
Aug 19, 2010 1.701 1.701 1.597 1.600 323,972 -0.11(-6.29%)
Aug 18, 2010 1.630 1.767 1.628 1.707 171,547 +0.07(+4.17%)
Aug 17, 2010 1.644 1.660 1.628 1.639 244,191 +0.02(+1.18%)
Aug 16, 2010 1.617 1.671 1.592 1.619 226,556 -0.01(-0.84%)
Aug 13, 2010 1.655 1.701 1.630 1.633 105,582 -0.03(-1.97%)
Aug 12, 2010 1.606 1.718 1.606 1.666 251,532 +0.03(+1.67%)
Aug 11, 2010 1.745 1.745 1.622 1.639 278,983 -0.12(-6.84%)
Aug 10, 2010 1.778 1.794 1.756 1.759 159,201 -0.04(-1.98%)
Aug 09, 2010 1.794 1.797 1.756 1.794 121,975 +0.02(+0.92%)
Aug 06, 2010 1.751 1.786 1.734 1.778 78,050 +0.00(+0.00%)
Aug 05, 2010 1.764 1.792 1.764 1.778 197,657 +0.00(+0.00%)
Aug 04, 2010 1.759 1.783 1.715 1.778 90,359 +0.03(+1.88%)
Aug 03, 2010 1.764 1.783 1.737 1.745 221,821 -0.02(-1.39%)
Aug 02, 2010 1.841 1.841 1.767 1.770 331,506 -0.04(-1.97%)
Jul 30, 2010 1.732 1.825 1.732 1.805 172,391 +0.05(+2.96%)
Jul 29, 2010 1.764 1.794 1.712 1.753 89,270 +0.00(+0.00%)
Jul 28, 2010 1.805 1.819 1.688 1.753 181,805 -0.06(-3.46%)
Jul 27, 2010 1.814 1.846 1.792 1.816 209,110 +0.02(+1.07%)
Jul 26, 2010 1.732 1.803 1.732 1.797 224,764 +0.07(+3.79%)
Jul 23, 2010 1.701 1.734 1.688 1.732 145,712 +0.02(+0.96%)
Jul 22, 2010 1.682 1.715 1.641 1.715 234,814 +0.07(+3.98%)
Jul 21, 2010 1.745 1.762 1.649 1.649 98,947 -0.09(-5.04%)
Jul 20, 2010 1.655 1.742 1.630 1.737 112,166 +0.06(+3.76%)
Jul 19, 2010 1.663 1.682 1.639 1.674 92,146 +0.01(+0.82%)
Jul 16, 2010 1.658 1.669 1.631 1.660 230,608 -0.01(-0.49%)
Jul 15, 2010 1.747 1.753 1.658 1.669 130,378 -0.07(-4.06%)
Jul 14, 2010 1.761 1.769 1.728 1.739 105,345 -0.04(-1.99%)
Jul 13, 2010 1.742 1.791 1.704 1.775 338,180 +0.07(+3.98%)
Jul 12, 2010 1.756 1.761 1.707 1.707 98,519 -0.06(-3.53%)
Jul 09, 2010 1.671 1.777 1.671 1.769 250,265 +0.09(+5.34%)
Jul 08, 2010 1.660 1.685 1.652 1.679 214,094 +0.02(+1.48%)
Jul 07, 2010 1.636 1.655 1.631 1.655 228,058 +0.02(+1.50%)
Jul 06, 2010 1.636 1.658 1.612 1.631 484,973 +0.01(+0.84%)
Jul 02, 2010 1.617 1.620 1.565 1.617 223,164 +0.01(+0.51%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.