Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Gladstone Investment (NQ: GAIN )

14.27 +0.16 (+1.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jan 31, 2019 6.317 6.434 6.311 6.422 350,435 +0.09(+1.39%)
Jan 30, 2019 6.223 6.346 6.176 6.334 250,152 +0.12(+1.98%)
Jan 29, 2019 6.205 6.229 6.194 6.211 174,848 +0.01(+0.19%)
Jan 28, 2019 6.194 6.229 6.176 6.200 123,227 -0.01(-0.14%)
Jan 25, 2019 6.223 6.241 6.186 6.208 135,458 +0.00(+0.05%)
Jan 24, 2019 6.118 6.235 6.059 6.205 139,499 +0.07(+1.15%)
Jan 23, 2019 6.059 6.155 6.059 6.135 219,521 +0.10(+1.65%)
Jan 22, 2019 6.205 6.229 6.012 6.036 306,276 -0.16(-2.64%)
Jan 18, 2019 6.229 6.258 6.182 6.200 138,874 +0.02(+0.28%)
Jan 17, 2019 6.270 6.287 6.141 6.182 240,431 -0.09(-1.51%)
Jan 16, 2019 6.131 6.283 6.120 6.277 299,176 +0.15(+2.37%)
Jan 15, 2019 6.108 6.132 6.062 6.131 166,417 +0.03(+0.48%)
Jan 14, 2019 6.003 6.108 6.003 6.102 294,994 +0.08(+1.25%)
Jan 11, 2019 6.003 6.027 5.980 6.027 129,957 +0.02(+0.39%)
Jan 10, 2019 5.905 6.009 5.875 6.003 253,177 +0.10(+1.67%)
Jan 09, 2019 5.841 5.922 5.823 5.905 336,372 +0.08(+1.30%)
Jan 08, 2019 5.765 5.835 5.753 5.829 160,301 +0.09(+1.62%)
Jan 07, 2019 5.625 5.782 5.602 5.736 220,124 +0.13(+2.28%)
Jan 04, 2019 5.480 5.614 5.480 5.608 157,117 +0.14(+2.55%)
Jan 03, 2019 5.492 5.526 5.457 5.468 141,667 -0.01(-0.11%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.