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 )

14.24 -0.10 (-0.70%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 15, 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, 2015 2.980 2.980 2.971 2.975 123,818 -0.00(-0.14%)
Jan 29, 2015 2.967 2.984 2.951 2.980 120,590 +0.01(+0.41%)
Jan 28, 2015 2.992 2.992 2.959 2.967 163,467 -0.02(-0.68%)
Jan 27, 2015 2.951 2.988 2.947 2.988 112,213 +0.02(+0.68%)
Jan 26, 2015 2.984 2.987 2.959 2.967 197,122 -0.01(-0.41%)
Jan 23, 2015 2.980 2.986 2.959 2.980 120,956 +0.01(+0.41%)
Jan 22, 2015 2.951 2.996 2.923 2.967 140,662 +0.02(+0.55%)
Jan 21, 2015 2.963 2.984 2.947 2.951 149,341 -0.03(-1.09%)
Jan 20, 2015 2.963 2.992 2.955 2.984 404,119 +0.02(+0.68%)
Jan 16, 2015 2.939 2.967 2.915 2.963 176,175 +0.03(+1.10%)
Jan 15, 2015 2.951 2.967 2.911 2.931 186,218 -0.04(-1.22%)
Jan 14, 2015 2.943 2.967 2.933 2.967 224,133 +0.01(+0.41%)
Jan 13, 2015 2.943 2.963 2.935 2.955 211,772 +0.01(+0.27%)
Jan 12, 2015 2.959 2.959 2.923 2.947 154,139 -0.00(-0.14%)
Jan 09, 2015 2.963 2.963 2.923 2.951 163,335 -0.01(-0.27%)
Jan 08, 2015 2.931 2.959 2.931 2.959 125,132 +0.03(+1.10%)
Jan 07, 2015 2.931 2.943 2.915 2.927 101,518 +0.01(+0.28%)
Jan 06, 2015 2.919 2.947 2.907 2.919 200,650 -0.01(-0.28%)
Jan 05, 2015 2.875 2.947 2.875 2.927 439,296 +0.06(+2.11%)
Jan 02, 2015 2.822 2.903 2.814 2.867 393,923 +0.04(+1.57%)
Dec 31, 2014 2.782 2.822 2.822 2.822 675,615 +0.04(+1.30%)
Dec 30, 2014 2.758 2.802 2.730 2.786 397,296 +0.01(+0.29%)
Dec 29, 2014 2.754 2.778 2.754 2.778 296,846 +0.02(+0.58%)
Dec 26, 2014 2.754 2.774 2.742 2.762 292,608 +0.01(+0.29%)
Dec 24, 2014 2.766 2.754 2.754 2.754 247,527 -0.02(-0.87%)
Dec 23, 2014 2.742 2.779 2.738 2.778 538,146 -0.03(-1.15%)
Dec 22, 2014 2.794 2.814 2.766 2.810 323,846 +0.02(+0.58%)
Dec 19, 2014 2.814 2.814 2.766 2.794 196,737 -0.02(-0.57%)
Dec 18, 2014 2.794 2.814 2.774 2.810 199,294 +0.03(+1.16%)
Dec 17, 2014 2.758 2.794 2.742 2.778 303,320 +0.01(+0.29%)
Dec 16, 2014 2.746 2.782 2.722 2.770 395,656 +0.02(+0.72%)
Dec 15, 2014 2.758 2.786 2.730 2.750 321,063 -0.01(-0.43%)
Dec 12, 2014 2.778 2.798 2.762 2.762 303,535 -0.02(-0.71%)
Dec 11, 2014 2.806 2.816 2.778 2.782 224,774 -0.02(-0.57%)
Dec 10, 2014 2.825 2.835 2.794 2.798 164,618 -0.02(-0.70%)
Dec 09, 2014 2.818 2.818 2.758 2.818 286,727 +0.00(+0.00%)
Dec 08, 2014 2.897 2.901 2.802 2.818 516,278 -0.08(-2.74%)
Dec 05, 2014 2.901 2.919 2.893 2.897 179,611 -0.01(-0.41%)
Dec 04, 2014 2.897 2.937 2.897 2.909 157,060 +0.00(+0.00%)
Dec 03, 2014 2.917 2.921 2.905 2.909 205,342 +0.00(+0.14%)
Dec 02, 2014 2.909 2.925 2.897 2.905 143,697 +0.00(+0.14%)
Dec 01, 2014 2.937 2.937 2.901 2.901 194,416 -0.02(-0.81%)
Nov 28, 2014 2.933 2.944 2.921 2.925 147,986 +0.00(+0.14%)
Nov 26, 2014 2.917 2.921 2.921 2.921 239,142 +0.01(+0.41%)
Nov 25, 2014 2.921 2.921 2.897 2.909 209,465 +0.00(+0.14%)
Nov 24, 2014 2.909 2.929 2.897 2.905 191,571 +0.01(+0.27%)
Nov 21, 2014 2.917 2.921 2.889 2.897 134,015 -0.01(-0.41%)
Nov 20, 2014 2.909 2.917 2.889 2.909 223,103 +0.01(+0.27%)
Nov 19, 2014 2.921 2.925 2.897 2.901 190,701 -0.02(-0.68%)
Nov 18, 2014 2.893 2.927 2.893 2.921 253,725 +0.03(+0.96%)
Nov 17, 2014 2.901 2.909 2.893 2.893 170,260 -0.02(-0.55%)
Nov 14, 2014 2.929 2.937 2.897 2.909 206,441 -0.01(-0.41%)
Nov 13, 2014 2.885 2.976 2.885 2.921 532,555 +0.02(+0.82%)
Nov 12, 2014 2.889 2.897 2.877 2.897 234,362 +0.02(+0.68%)
Nov 11, 2014 2.897 2.897 2.877 2.877 153,262 -0.02(-0.54%)
Nov 10, 2014 2.893 2.901 2.873 2.893 216,276 +0.01(+0.27%)
Nov 07, 2014 2.865 2.905 2.858 2.885 241,123 +0.02(+0.55%)
Nov 06, 2014 2.877 2.893 2.869 2.869 149,154 -0.01(-0.27%)
Nov 05, 2014 2.885 2.893 2.860 2.877 144,024 +0.00(+0.00%)
Nov 04, 2014 2.865 2.877 2.846 2.877 125,363 -0.00(-0.14%)
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.