Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Gladstone Investment (NQ: GAIN )

14.17 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 30, 2009 1.484 1.484 1.328 1.328 379,410 -0.09(-6.59%)
Jan 29, 2009 1.461 1.461 1.380 1.422 268,316 -0.07(-4.71%)
Jan 28, 2009 1.367 1.518 1.286 1.492 240,934 +0.14(+10.62%)
Jan 27, 2009 1.224 1.352 1.224 1.349 112,679 +0.15(+12.36%)
Jan 26, 2009 1.148 1.237 1.116 1.201 88,495 +0.05(+4.53%)
Jan 23, 2009 1.135 1.174 1.112 1.148 139,156 -0.03(-2.43%)
Jan 22, 2009 1.185 1.234 1.169 1.177 104,412 -0.05(-4.03%)
Jan 21, 2009 1.068 1.250 1.068 1.227 164,135 +0.14(+12.68%)
Jan 20, 2009 1.336 1.378 1.083 1.089 163,770 -0.28(-20.53%)
Jan 16, 2009 1.284 1.411 1.266 1.370 330,374 +0.15(+12.15%)
Jan 15, 2009 1.172 1.289 1.042 1.221 259,527 +0.05(+4.22%)
Jan 14, 2009 1.281 1.362 1.172 1.172 201,301 -0.15(-11.07%)
Jan 13, 2009 1.266 1.346 1.266 1.318 87,193 +0.04(+3.05%)
Jan 12, 2009 1.281 1.370 1.247 1.279 193,499 -0.01(-0.81%)
Jan 09, 2009 1.526 1.557 1.279 1.289 229,057 -0.23(-15.38%)
Jan 08, 2009 1.370 1.523 1.370 1.523 74,145 +0.13(+8.94%)
Jan 07, 2009 1.370 1.427 1.367 1.398 116,254 +0.01(+0.37%)
Jan 06, 2009 1.411 1.430 1.341 1.393 154,128 -0.00(-0.19%)
Jan 05, 2009 1.344 1.396 1.294 1.396 171,968 +0.06(+4.28%)
Jan 02, 2009 1.273 1.354 1.148 1.339 207,983 +0.06(+4.68%)
Dec 31, 2008 1.076 1.279 1.019 1.279 472,740 +0.23(+22.14%)
Dec 30, 2008 1.070 1.102 0.9427 1.047 976,581 +0.00(+0.00%)
Dec 29, 2008 1.102 1.190 1.044 1.047 272,214 -0.05(-4.96%)
Dec 26, 2008 1.135 1.135 1.045 1.102 169,261 -0.02(-1.63%)
Dec 24, 2008 1.081 1.208 1.075 1.120 126,142 +0.04(+3.86%)
Dec 23, 2008 1.169 1.208 1.052 1.078 277,390 -0.09(-7.38%)
Dec 22, 2008 1.263 1.307 1.120 1.164 288,154 -0.10(-7.84%)
Dec 19, 2008 1.339 1.346 1.258 1.263 670,767 -0.03(-2.02%)
Dec 18, 2008 1.310 1.339 1.221 1.289 272,878 -0.02(-1.20%)
Dec 17, 2008 1.344 1.375 1.224 1.305 242,531 -0.03(-2.53%)
Dec 16, 2008 1.333 1.365 1.266 1.339 237,589 +0.04(+2.80%)
Dec 15, 2008 1.393 1.430 1.279 1.302 152,350 -0.09(-6.19%)
Dec 12, 2008 1.169 1.396 1.146 1.388 382,831 +0.18(+15.12%)
Dec 11, 2008 1.362 1.417 1.201 1.206 232,870 -0.18(-13.13%)
Dec 10, 2008 1.344 1.430 1.284 1.388 151,747 +0.05(+4.10%)
Dec 09, 2008 1.370 1.432 1.318 1.333 213,908 -0.06(-4.12%)
Dec 08, 2008 1.104 1.401 1.104 1.391 555,825 +0.12(+9.20%)
Dec 05, 2008 1.203 1.276 1.117 1.273 157,338 +0.05(+4.04%)
Dec 04, 2008 1.091 1.240 1.018 1.224 237,343 +0.11(+10.07%)
Dec 03, 2008 1.005 1.112 0.9349 1.112 153,429 +0.10(+9.49%)
Dec 02, 2008 0.9583 1.029 0.9245 1.016 162,625 +0.08(+8.94%)
Dec 01, 2008 1.229 1.273 0.9193 0.9323 214,672 -0.35(-27.38%)
Nov 28, 2008 1.172 1.286 1.083 1.284 239,613 +0.15(+13.59%)
Nov 26, 2008 1.039 1.138 0.8880 1.130 310,030 +0.06(+5.85%)
Nov 25, 2008 1.057 1.068 0.9818 1.068 126,050 +0.01(+0.49%)
Nov 24, 2008 0.9115 1.190 0.8750 1.063 342,293 +0.16(+17.92%)
Nov 21, 2008 0.8490 0.9115 0.7943 0.9011 481,265 +0.06(+6.79%)
Nov 20, 2008 0.7917 0.9037 0.7813 0.8438 370,133 +0.04(+4.85%)
Nov 19, 2008 0.9141 0.9349 0.8021 0.8047 212,437 -0.12(-13.20%)
Nov 18, 2008 0.9349 0.9349 0.8776 0.9271 266,354 -0.01(-0.84%)
Nov 17, 2008 0.9636 0.9636 0.9167 0.9349 334,974 -0.05(-4.77%)
Nov 14, 2008 1.042 1.042 0.9818 0.9818 120,482 -0.09(-8.05%)
Nov 13, 2008 1.042 1.104 0.9167 1.068 266,677 +0.04(+3.80%)
Nov 12, 2008 1.177 1.201 1.029 1.029 270,590 -0.18(-14.87%)
Nov 11, 2008 1.190 1.292 1.172 1.208 237,063 +0.00(+0.00%)
Nov 10, 2008 1.362 1.393 1.206 1.208 161,074 -0.11(-8.12%)
Nov 07, 2008 1.297 1.380 1.247 1.315 144,420 +0.03(+2.43%)
Nov 06, 2008 1.258 1.305 1.250 1.284 198,967 +0.01(+0.82%)
Nov 05, 2008 1.474 1.474 1.263 1.273 234,456 -0.16(-11.41%)
Nov 04, 2008 1.536 1.550 1.365 1.438 234,448 -0.10(-6.60%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.