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 )

14.03 UNCHANGED
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 (%)
Nov 30, 2009 1.206 1.206 1.125 1.203 279,168 +0.02(+1.76%)
Nov 27, 2009 1.180 1.240 1.180 1.182 163,766 -0.02(-1.52%)
Nov 25, 2009 1.211 1.273 1.198 1.201 158,125 +0.00(+0.22%)
Nov 24, 2009 1.198 1.214 1.180 1.198 163,317 -0.00(-0.22%)
Nov 23, 2009 1.193 1.253 1.182 1.201 126,100 +0.01(+1.10%)
Nov 20, 2009 1.169 1.193 1.161 1.188 151,747 +0.01(+0.66%)
Nov 19, 2009 1.198 1.206 1.180 1.180 128,427 -0.04(-3.00%)
Nov 18, 2009 1.221 1.242 1.195 1.216 160,667 -0.01(-0.64%)
Nov 17, 2009 1.193 1.224 1.180 1.224 149,827 +0.03(+2.17%)
Nov 16, 2009 1.203 1.237 1.190 1.198 404,124 +0.01(+1.10%)
Nov 13, 2009 1.203 1.227 1.180 1.185 354,589 -0.01(-0.65%)
Nov 12, 2009 1.266 1.279 1.190 1.193 307,918 -0.07(-5.76%)
Nov 11, 2009 1.310 1.328 1.250 1.266 141,137 -0.02(-1.62%)
Nov 10, 2009 1.320 1.352 1.281 1.286 118,232 -0.04(-3.33%)
Nov 09, 2009 1.289 1.339 1.289 1.331 190,895 +0.04(+3.23%)
Nov 06, 2009 1.289 1.318 1.277 1.289 89,563 -0.02(-1.79%)
Nov 05, 2009 1.281 1.323 1.266 1.313 147,738 +0.05(+3.92%)
Nov 04, 2009 1.286 1.328 1.263 1.263 279,276 -0.04(-2.80%)
Nov 03, 2009 1.302 1.305 1.276 1.299 167,352 -0.01(-0.99%)
Nov 02, 2009 1.323 1.326 1.271 1.313 260,371 -0.00(-0.20%)
Oct 30, 2009 1.318 1.320 1.292 1.315 373,189 +0.00(+0.20%)
Oct 29, 2009 1.310 1.326 1.289 1.313 172,659 +0.02(+1.82%)
Oct 28, 2009 1.289 1.310 1.276 1.289 295,979 -0.01(-0.60%)
Oct 27, 2009 1.299 1.352 1.292 1.297 205,226 +0.01(+0.81%)
Oct 26, 2009 1.279 1.294 1.255 1.286 264,035 +0.01(+0.41%)
Oct 23, 2009 1.294 1.320 1.255 1.281 232,405 -0.03(-2.19%)
Oct 22, 2009 1.271 1.320 1.258 1.310 223,658 +0.03(+2.44%)
Oct 21, 2009 1.240 1.302 1.240 1.279 293,691 +0.04(+3.15%)
Oct 20, 2009 1.240 1.286 1.237 1.240 152,930 -0.05(-4.23%)
Oct 19, 2009 1.315 1.336 1.286 1.294 141,414 -0.01(-0.60%)
Oct 16, 2009 1.292 1.310 1.292 1.302 146,747 -0.01(-0.40%)
Oct 15, 2009 1.310 1.317 1.289 1.307 106,401 -0.02(-1.18%)
Oct 14, 2009 1.315 1.336 1.284 1.323 198,030 +0.04(+2.83%)
Oct 13, 2009 1.318 1.339 1.282 1.286 52,914 -0.04(-3.14%)
Oct 12, 2009 1.331 1.341 1.315 1.328 87,182 +0.01(+0.59%)
Oct 09, 2009 1.315 1.323 1.253 1.320 150,718 +0.00(+0.20%)
Oct 08, 2009 1.328 1.333 1.307 1.318 283,822 +0.01(+0.40%)
Oct 07, 2009 1.289 1.313 1.237 1.313 128,423 +0.02(+1.21%)
Oct 06, 2009 1.302 1.315 1.237 1.297 137,132 +0.00(+0.00%)
Oct 05, 2009 1.260 1.299 1.237 1.297 174,825 +0.07(+5.28%)
Oct 02, 2009 1.161 1.268 1.154 1.232 210,755 +0.05(+4.65%)
Oct 01, 2009 1.258 1.284 1.177 1.177 363,113 -0.09(-6.80%)
Sep 30, 2009 1.284 1.341 1.263 1.263 306,785 +0.02(+1.46%)
Sep 29, 2009 1.352 1.365 1.245 1.245 1,902,858 -0.11(-8.08%)
Sep 28, 2009 1.370 1.378 1.315 1.354 212,848 -0.01(-0.38%)
Sep 25, 2009 1.341 1.380 1.333 1.359 207,653 +0.02(+1.16%)
Sep 24, 2009 1.333 1.378 1.328 1.344 173,400 +0.02(+1.58%)
Sep 23, 2009 1.336 1.341 1.315 1.323 197,496 -0.01(-0.97%)
Sep 22, 2009 1.349 1.367 1.323 1.336 130,831 +0.01(+0.59%)
Sep 21, 2009 1.315 1.341 1.315 1.328 81,407 -0.01(-0.97%)
Sep 18, 2009 1.357 1.357 1.307 1.341 349,151 -0.02(-1.72%)
Sep 17, 2009 1.315 1.365 1.315 1.365 188,511 +0.04(+2.74%)
Sep 16, 2009 1.289 1.328 1.276 1.328 225,474 +0.05(+3.87%)
Sep 15, 2009 1.253 1.279 1.245 1.279 157,653 +0.03(+2.29%)
Sep 14, 2009 1.237 1.279 1.237 1.250 115,809 +0.00(+0.00%)
Sep 11, 2009 1.266 1.268 1.224 1.250 236,737 -0.01(-0.62%)
Sep 10, 2009 1.271 1.271 1.237 1.258 98,226 -0.02(-1.63%)
Sep 09, 2009 1.253 1.367 1.237 1.279 165,313 +0.02(+1.66%)
Sep 08, 2009 1.328 1.328 1.242 1.258 168,239 -0.06(-4.36%)
Sep 04, 2009 1.299 1.326 1.299 1.315 133,784 +0.01(+0.60%)
Sep 03, 2009 1.266 1.307 1.266 1.307 98,767 +0.05(+3.72%)
Sep 02, 2009 1.237 1.286 1.190 1.260 108,943 +0.01(+0.83%)
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.