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:

Gladstone Investment (NQ: GAIN )

13.64 -0.12 (-0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 2.541 2.581 2.506 2.529 540,298 +0.02(+0.74%)
Oct 30, 2007 2.516 2.529 2.485 2.510 258,304 +0.01(+0.41%)
Oct 29, 2007 2.529 2.558 2.500 2.500 213,257 -0.03(-1.22%)
Oct 26, 2007 2.580 2.586 2.504 2.531 228,205 -0.05(-1.84%)
Oct 25, 2007 2.617 2.617 2.570 2.578 227,269 -0.03(-1.26%)
Oct 24, 2007 2.586 2.611 2.553 2.611 159,963 +0.03(+1.12%)
Oct 23, 2007 2.558 2.586 2.539 2.582 192,889 +0.03(+1.21%)
Oct 22, 2007 2.506 2.553 2.485 2.551 297,208 +0.02(+0.73%)
Oct 19, 2007 2.560 2.588 2.477 2.533 202,862 -0.06(-2.15%)
Oct 18, 2007 2.593 2.595 2.560 2.588 99,843 +0.00(+0.00%)
Oct 17, 2007 2.574 2.597 2.560 2.588 58,316 +0.01(+0.40%)
Oct 16, 2007 2.539 2.578 2.537 2.578 144,143 +0.03(+1.21%)
Oct 15, 2007 2.555 2.582 2.533 2.547 202,086 -0.02(-0.72%)
Oct 12, 2007 2.566 2.582 2.558 2.566 118,480 +0.01(+0.32%)
Oct 11, 2007 2.578 2.607 2.549 2.558 243,356 -0.01(-0.40%)
Oct 10, 2007 2.541 2.584 2.541 2.568 356,557 +0.01(+0.24%)
Oct 09, 2007 2.576 2.576 2.543 2.562 197,068 -0.02(-0.80%)
Oct 08, 2007 2.574 2.584 2.543 2.582 183,279 +0.01(+0.32%)
Oct 05, 2007 2.580 2.580 2.553 2.574 167,115 -0.01(-0.27%)
Oct 04, 2007 2.576 2.584 2.566 2.581 101,850 -0.00(-0.05%)
Oct 03, 2007 2.599 2.599 2.551 2.582 124,856 -0.01(-0.24%)
Oct 02, 2007 2.615 2.624 2.578 2.588 138,659 -0.03(-1.03%)
Oct 01, 2007 2.640 2.640 2.608 2.615 124,963 -0.03(-1.25%)
Sep 28, 2007 2.681 2.681 2.640 2.648 155,323 -0.02(-0.77%)
Sep 27, 2007 2.582 2.669 2.545 2.669 371,825 +0.10(+4.02%)
Sep 26, 2007 2.572 2.597 2.553 2.566 205,941 -0.01(-0.48%)
Sep 25, 2007 2.586 2.613 2.578 2.578 182,567 -0.00(-0.16%)
Sep 24, 2007 2.580 2.605 2.578 2.582 197,985 +0.00(+0.08%)
Sep 21, 2007 2.588 2.591 2.549 2.580 130,548 +0.00(+0.08%)
Sep 20, 2007 2.615 2.639 2.545 2.578 226,261 -0.06(-2.34%)
Sep 19, 2007 2.683 2.683 2.621 2.640 150,596 -0.05(-1.76%)
Sep 18, 2007 2.694 2.694 2.650 2.687 116,943 -0.00(-0.15%)
Sep 17, 2007 2.650 2.698 2.640 2.692 225,354 +0.03(+1.19%)
Sep 14, 2007 2.638 2.661 2.601 2.660 145,714 +0.03(+0.99%)
Sep 13, 2007 2.613 2.636 2.603 2.634 118,839 +0.02(+0.79%)
Sep 12, 2007 2.588 2.621 2.580 2.613 180,307 +0.01(+0.56%)
Sep 11, 2007 2.593 2.619 2.502 2.599 216,360 +0.00(+0.00%)
Sep 10, 2007 2.611 2.615 2.582 2.599 122,815 -0.01(-0.40%)
Sep 07, 2007 2.617 2.628 2.588 2.609 218,683 -0.01(-0.47%)
Sep 06, 2007 2.609 2.626 2.599 2.621 190,145 +0.02(+0.71%)
Sep 05, 2007 2.576 2.617 2.560 2.603 341,929 +0.03(+1.12%)
Sep 04, 2007 2.539 2.584 2.531 2.574 351,554 +0.03(+1.13%)
Aug 31, 2007 2.576 2.580 2.525 2.545 206,940 -0.01(-0.24%)
Aug 30, 2007 2.512 2.572 2.512 2.551 206,435 +0.01(+0.57%)
Aug 29, 2007 2.527 2.539 2.504 2.537 231,090 +0.01(+0.41%)
Aug 28, 2007 2.543 2.543 2.487 2.527 380,906 +0.00(+0.00%)
Aug 27, 2007 2.555 2.555 2.487 2.527 298,226 -0.01(-0.41%)
Aug 24, 2007 2.522 2.537 2.502 2.537 194,557 +0.01(+0.41%)
Aug 23, 2007 2.553 2.553 2.512 2.527 198,799 +0.01(+0.57%)
Aug 22, 2007 2.494 2.541 2.409 2.512 464,914 +0.01(+0.50%)
Aug 21, 2007 2.436 2.508 2.401 2.500 484,284 +0.03(+1.34%)
Aug 20, 2007 2.477 2.522 2.409 2.467 583,550 +0.02(+0.84%)
Aug 17, 2007 2.473 2.494 2.261 2.446 1,043,025 +0.07(+2.95%)
Aug 16, 2007 2.479 2.525 2.271 2.376 734,918 -0.10(-4.16%)
Aug 15, 2007 2.549 2.607 2.475 2.479 558,397 -0.09(-3.69%)
Aug 14, 2007 2.574 2.607 2.529 2.574 486,354 +0.03(+1.05%)
Aug 13, 2007 2.510 2.607 2.508 2.547 531,827 +0.00(+0.00%)
Aug 10, 2007 2.518 2.609 2.504 2.547 508,240 +0.00(+0.00%)
Aug 09, 2007 2.621 2.626 2.547 2.547 506,713 -0.07(-2.60%)
Aug 08, 2007 2.605 2.642 2.537 2.615 687,074 -0.00(-0.16%)
Aug 07, 2007 2.601 2.621 2.506 2.619 533,723 -0.01(-0.24%)
Aug 06, 2007 2.640 2.642 2.475 2.626 446,229 -0.01(-0.47%)
Aug 03, 2007 2.599 2.659 2.580 2.638 455,033 +0.01(+0.47%)
Aug 02, 2007 2.648 2.648 2.599 2.626 435,489 -0.02(-0.70%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.