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 )

14.12 -0.07 (-0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Dec 31, 2008 1.075 1.278 1.018 1.278 472,982 +0.23(+22.14%)
Dec 30, 2008 1.070 1.101 0.9422 1.046 977,079 +0.00(+0.00%)
Dec 29, 2008 1.101 1.190 1.044 1.046 272,353 -0.05(-4.96%)
Dec 26, 2008 1.135 1.135 1.045 1.101 169,347 -0.02(-1.63%)
Dec 24, 2008 1.080 1.208 1.074 1.119 126,206 +0.04(+3.86%)
Dec 23, 2008 1.169 1.208 1.052 1.078 277,532 -0.09(-7.38%)
Dec 22, 2008 1.262 1.307 1.119 1.163 288,301 -0.10(-7.84%)
Dec 19, 2008 1.338 1.346 1.257 1.262 671,109 -0.03(-2.02%)
Dec 18, 2008 1.309 1.338 1.221 1.288 273,018 -0.02(-1.20%)
Dec 17, 2008 1.343 1.374 1.223 1.304 242,655 -0.03(-2.53%)
Dec 16, 2008 1.333 1.364 1.265 1.338 237,710 +0.04(+2.80%)
Dec 15, 2008 1.393 1.429 1.278 1.301 152,427 -0.09(-6.19%)
Dec 12, 2008 1.169 1.395 1.145 1.387 383,027 +0.18(+15.12%)
Dec 11, 2008 1.361 1.416 1.200 1.205 232,989 -0.18(-13.13%)
Dec 10, 2008 1.343 1.429 1.283 1.387 151,824 +0.05(+4.10%)
Dec 09, 2008 1.369 1.432 1.317 1.333 214,017 -0.06(-4.12%)
Dec 08, 2008 1.104 1.400 1.104 1.390 556,109 +0.12(+9.20%)
Dec 05, 2008 1.203 1.275 1.117 1.273 157,418 +0.05(+4.04%)
Dec 04, 2008 1.091 1.239 1.018 1.223 237,464 +0.11(+10.07%)
Dec 03, 2008 1.005 1.111 0.9344 1.111 153,507 +0.10(+9.49%)
Dec 02, 2008 0.9579 1.028 0.9240 1.015 162,708 +0.08(+8.94%)
Dec 01, 2008 1.229 1.273 0.9188 0.9318 214,782 -0.35(-27.38%)
Nov 28, 2008 1.171 1.286 1.083 1.283 239,735 +0.15(+13.59%)
Nov 26, 2008 1.039 1.137 0.8876 1.130 310,188 +0.06(+5.85%)
Nov 25, 2008 1.057 1.067 0.9813 1.067 126,114 +0.01(+0.49%)
Nov 24, 2008 0.9110 1.190 0.8746 1.062 342,468 +0.16(+17.92%)
Nov 21, 2008 0.8485 0.9110 0.7939 0.9006 481,511 +0.06(+6.79%)
Nov 20, 2008 0.7913 0.9032 0.7809 0.8433 370,322 +0.04(+4.85%)
Nov 19, 2008 0.9136 0.9344 0.8017 0.8043 212,546 -0.12(-13.20%)
Nov 18, 2008 0.9344 0.9344 0.8772 0.9266 266,490 -0.01(-0.84%)
Nov 17, 2008 0.9631 0.9631 0.9162 0.9344 335,145 -0.05(-4.77%)
Nov 14, 2008 1.041 1.041 0.9813 0.9813 120,543 -0.09(-8.05%)
Nov 13, 2008 1.041 1.104 0.9162 1.067 266,813 +0.04(+3.80%)
Nov 12, 2008 1.177 1.200 1.028 1.028 270,728 -0.18(-14.87%)
Nov 11, 2008 1.190 1.291 1.171 1.208 237,184 +0.00(+0.00%)
Nov 10, 2008 1.361 1.393 1.205 1.208 161,156 -0.11(-8.12%)
Nov 07, 2008 1.296 1.380 1.247 1.314 144,494 +0.03(+2.43%)
Nov 06, 2008 1.257 1.304 1.249 1.283 199,068 +0.01(+0.82%)
Nov 05, 2008 1.473 1.473 1.262 1.273 234,575 -0.16(-11.41%)
Nov 04, 2008 1.536 1.549 1.364 1.437 234,568 -0.10(-6.60%)
Nov 03, 2008 1.515 1.551 1.317 1.538 325,198 +0.09(+6.10%)
Oct 31, 2008 1.260 1.494 1.174 1.450 477,669 +0.22(+18.26%)
Oct 30, 2008 1.268 1.296 1.171 1.226 190,973 +0.04(+3.52%)
Oct 29, 2008 1.286 1.301 1.174 1.184 299,830 -0.08(-6.38%)
Oct 28, 2008 1.203 1.301 1.158 1.265 291,516 +0.11(+9.46%)
Oct 27, 2008 1.096 1.197 1.075 1.156 283,871 +0.05(+4.72%)
Oct 24, 2008 1.135 1.166 1.093 1.104 151,087 -0.15(-11.67%)
Oct 23, 2008 1.236 1.335 1.156 1.249 253,147 +0.01(+0.63%)
Oct 22, 2008 1.304 1.340 1.242 1.242 287,110 -0.08(-5.92%)
Oct 21, 2008 1.439 1.489 1.317 1.320 235,720 -0.14(-9.30%)
Oct 20, 2008 1.460 1.543 1.380 1.455 206,645 +0.01(+0.72%)
Oct 17, 2008 1.403 1.567 1.322 1.445 448,128 -0.01(-0.54%)
Oct 16, 2008 1.278 1.452 1.200 1.452 377,299 +0.19(+15.29%)
Oct 15, 2008 1.419 1.452 1.260 1.260 236,485 -0.18(-12.79%)
Oct 14, 2008 1.585 1.670 1.387 1.445 347,531 -0.05(-3.14%)
Oct 13, 2008 1.387 1.562 1.184 1.491 413,989 +0.21(+15.99%)
Oct 10, 2008 0.9891 1.325 0.9136 1.286 624,499 +0.27(+26.99%)
Oct 09, 2008 1.177 1.185 1.013 1.013 395,932 -0.13(-11.19%)
Oct 08, 2008 1.127 1.364 1.041 1.140 846,308 -0.02(-1.79%)
Oct 07, 2008 1.530 1.601 1.161 1.161 488,341 -0.34(-22.70%)
Oct 06, 2008 1.728 1.728 1.322 1.502 610,787 -0.28(-15.52%)
Oct 03, 2008 1.645 1.819 1.645 1.778 1,185,714 +0.11(+6.89%)
Oct 02, 2008 1.739 1.827 1.663 1.663 130,655 -0.08(-4.48%)
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.