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 )

13.88 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 29, 2013 2.725 2.729 2.711 2.725 0 +0.02(+0.66%)
Nov 27, 2013 2.721 2.727 2.696 2.707 0 -0.00(-0.13%)
Nov 26, 2013 2.682 2.732 2.671 2.711 0 +0.03(+1.07%)
Nov 25, 2013 2.653 2.689 2.653 2.682 1,280,044 +0.03(+1.22%)
Nov 22, 2013 2.653 2.657 2.646 2.650 0 +0.00(+0.14%)
Nov 21, 2013 2.650 2.657 2.632 2.646 883,317 +0.01(+0.55%)
Nov 20, 2013 2.639 2.650 2.599 2.632 540,825 -0.00(-0.14%)
Nov 19, 2013 2.632 2.650 2.632 2.635 379,805 +0.00(+0.00%)
Nov 18, 2013 2.628 2.657 2.628 2.635 0 +0.01(+0.27%)
Nov 15, 2013 2.621 2.635 2.610 2.628 0 +0.00(+0.00%)
Nov 14, 2013 2.632 2.650 2.621 2.628 415,714 +0.03(+0.97%)
Nov 12, 2013 2.599 2.639 2.596 2.603 0 +0.00(+0.01%)
Nov 11, 2013 2.592 2.613 2.578 2.603 0 +0.02(+0.81%)
Nov 08, 2013 2.560 2.589 2.560 2.582 0 +0.02(+0.83%)
Nov 07, 2013 2.546 2.575 2.539 2.560 580,709 +0.04(+1.40%)
Nov 06, 2013 2.511 2.536 2.504 2.525 289,649 +0.02(+0.99%)
Nov 05, 2013 2.514 2.529 2.493 2.500 0 -0.00(-0.14%)
Nov 04, 2013 2.504 2.525 2.486 2.504 252,502 +0.00(+0.00%)
Nov 01, 2013 2.511 2.543 2.476 2.504 0 +0.00(+0.14%)
Oct 31, 2013 2.568 2.575 2.497 2.500 0 -0.06(-2.21%)
Oct 30, 2013 2.575 2.585 2.553 2.557 373,564 -0.01(-0.55%)
Oct 29, 2013 2.550 2.596 2.546 2.571 0 +0.01(+0.41%)
Oct 28, 2013 2.571 2.578 2.532 2.560 0 -0.00(-0.14%)
Oct 25, 2013 2.575 2.589 2.553 2.564 0 -0.01(-0.27%)
Oct 24, 2013 2.568 2.575 2.553 2.571 451,879 +0.00(+0.14%)
Oct 23, 2013 2.539 2.575 2.539 2.568 0 +0.02(+0.83%)
Oct 22, 2013 2.582 2.582 2.532 2.546 592,477 -0.02(-0.69%)
Oct 21, 2013 2.592 2.596 2.550 2.564 1,014,929 -0.02(-0.68%)
Oct 18, 2013 2.575 2.596 2.553 2.582 1,205,753 +0.03(+1.11%)
Oct 17, 2013 2.525 2.560 2.511 2.553 1,348,530 +0.03(+1.11%)
Oct 16, 2013 2.515 2.539 2.508 2.525 419,436 +0.02(+0.70%)
Oct 15, 2013 2.518 2.518 2.494 2.508 398,705 -0.00(-0.14%)
Oct 14, 2013 2.511 2.515 2.490 2.511 396,122 +0.00(+0.00%)
Oct 11, 2013 2.504 2.522 2.492 2.511 0 +0.02(+0.70%)
Oct 10, 2013 2.476 2.508 2.459 2.494 494,267 +0.05(+1.86%)
Oct 09, 2013 2.403 2.490 2.403 2.448 755,137 +0.06(+2.65%)
Oct 08, 2013 2.399 2.403 2.385 2.385 285,164 -0.01(-0.58%)
Oct 07, 2013 2.403 2.431 2.396 2.399 0 -0.02(-0.73%)
Oct 04, 2013 2.413 2.455 2.385 2.417 0 +0.01(+0.29%)
Oct 03, 2013 2.452 2.455 2.410 2.410 0 -0.04(-1.58%)
Oct 02, 2013 2.469 2.487 2.431 2.448 240,510 -0.03(-1.13%)
Oct 01, 2013 2.476 2.491 2.462 2.476 118,732 -0.01(-0.42%)
Sep 27, 2013 2.490 2.497 2.476 2.487 0 -0.01(-0.42%)
Sep 26, 2013 2.504 2.525 2.494 2.497 148,931 -0.01(-0.42%)
Sep 25, 2013 2.508 2.539 2.508 2.508 207,080 -0.01(-0.28%)
Sep 24, 2013 2.532 2.543 2.508 2.515 185,184 -0.02(-0.69%)
Sep 23, 2013 2.553 2.560 2.515 2.532 274,242 -0.03(-1.23%)
Sep 20, 2013 2.525 2.578 2.515 2.564 0 +0.04(+1.67%)
Sep 19, 2013 2.539 2.539 2.504 2.522 218,559 -0.01(-0.28%)
Sep 18, 2013 2.525 2.543 2.511 2.529 0 +0.00(+0.14%)
Sep 17, 2013 2.504 2.525 2.504 2.525 0 +0.01(+0.56%)
Sep 16, 2013 2.518 2.524 2.501 2.511 0 +0.01(+0.56%)
Sep 13, 2013 2.501 2.508 2.483 2.497 0 +0.01(+0.28%)
Sep 12, 2013 2.515 2.522 2.476 2.490 0 -0.02(-0.97%)
Sep 11, 2013 2.511 2.525 2.476 2.515 0 +0.00(+0.00%)
Sep 10, 2013 2.494 2.515 2.476 2.515 215,259 +0.04(+1.55%)
Sep 09, 2013 2.476 2.494 2.466 2.476 0 +0.03(+1.14%)
Sep 06, 2013 2.445 2.448 2.417 2.448 0 +0.00(+0.14%)
Sep 05, 2013 2.428 2.448 2.421 2.445 0 +0.01(+0.57%)
Sep 04, 2013 2.428 2.452 2.428 2.431 0 +0.02(+1.01%)
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.