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 )

14.13 -0.04 (-0.28%)
Streaming Delayed Price Updated: 12:18 PM EDT, May 21, 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 29, 2017 5.969 5.969 5.969 0 -0.03(-0.45%)
Dec 28, 2017 5.985 6.001 5.942 5.996 281,343 +0.02(+0.27%)
Dec 27, 2017 5.990 6.006 5.958 5.980 254,955 +0.03(+0.45%)
Dec 26, 2017 5.985 5.985 5.900 5.953 425,260 -0.03(-0.54%)
Dec 22, 2017 6.001 6.044 5.958 5.985 292,025 -0.01(-0.09%)
Dec 21, 2017 5.974 6.044 5.974 5.990 266,680 +0.02(+0.36%)
Dec 20, 2017 6.007 6.021 5.942 5.969 328,862 -0.02(-0.27%)
Dec 19, 2017 6.097 6.124 5.937 5.985 392,644 -0.07(-1.24%)
Dec 18, 2017 6.092 6.151 6.017 6.060 602,166 +0.00(+0.04%)
Dec 15, 2017 5.930 6.063 5.903 6.057 743,528 +0.15(+2.61%)
Dec 14, 2017 5.930 5.940 5.850 5.903 276,243 -0.02(-0.36%)
Dec 13, 2017 5.845 5.946 5.845 5.924 413,153 +0.09(+1.46%)
Dec 12, 2017 5.866 5.887 5.839 5.839 323,301 -0.04(-0.72%)
Dec 11, 2017 5.919 5.946 5.861 5.882 376,232 -0.02(-0.27%)
Dec 08, 2017 5.866 5.924 5.861 5.898 192,569 +0.04(+0.64%)
Dec 07, 2017 5.924 5.938 5.850 5.861 306,553 -0.06(-0.99%)
Dec 06, 2017 5.733 5.978 5.733 5.919 676,375 +0.19(+3.25%)
Dec 05, 2017 5.781 5.797 5.728 5.733 210,068 -0.05(-0.83%)
Dec 04, 2017 5.781 5.797 5.744 5.781 270,174 +0.04(+0.74%)
Dec 01, 2017 5.765 5.791 5.697 5.738 341,453 +0.00(+0.00%)
Nov 30, 2017 5.738 5.812 5.722 5.738 403,591 +0.03(+0.46%)
Nov 29, 2017 5.738 5.765 5.691 5.712 444,816 -0.02(-0.28%)
Nov 28, 2017 5.733 5.786 5.717 5.728 240,986 +0.00(+0.00%)
Nov 27, 2017 5.722 5.804 5.717 5.728 204,049 +0.00(+0.00%)
Nov 24, 2017 5.765 5.807 5.664 5.728 357,305 -0.03(-0.55%)
Nov 22, 2017 5.717 5.765 5.701 5.759 175,938 +0.03(+0.46%)
Nov 21, 2017 5.680 5.749 5.680 5.733 267,985 +0.05(+0.93%)
Nov 20, 2017 5.659 5.733 5.495 5.680 801,661 -0.22(-3.68%)
Nov 17, 2017 5.855 5.907 5.810 5.897 381,559 +0.09(+1.50%)
Nov 16, 2017 5.783 5.831 5.752 5.810 332,704 +0.06(+1.01%)
Nov 15, 2017 5.825 5.825 5.720 5.752 363,262 -0.07(-1.26%)
Nov 14, 2017 5.783 5.873 5.783 5.825 373,291 +0.05(+0.91%)
Nov 13, 2017 5.736 5.831 5.705 5.773 329,178 +0.03(+0.46%)
Nov 10, 2017 5.810 5.820 5.731 5.747 304,056 -0.06(-1.09%)
Nov 09, 2017 5.810 5.862 5.757 5.810 576,555 -0.02(-0.27%)
Nov 08, 2017 5.694 5.841 5.668 5.825 474,594 +0.14(+2.55%)
Nov 07, 2017 5.652 5.705 5.626 5.681 437,294 +0.04(+0.70%)
Nov 06, 2017 5.573 5.649 5.557 5.641 528,000 +0.09(+1.71%)
Nov 03, 2017 5.499 5.631 5.494 5.547 577,481 +0.05(+0.96%)
Nov 02, 2017 5.431 5.578 5.431 5.494 580,397 +0.10(+1.85%)
Nov 01, 2017 5.336 5.405 5.323 5.394 226,572 +0.09(+1.68%)
Oct 31, 2017 5.321 5.352 5.300 5.305 433,269 -0.02(-0.30%)
Oct 30, 2017 5.389 5.405 5.315 5.321 373,266 -0.08(-1.46%)
Oct 27, 2017 5.384 5.421 5.363 5.400 297,631 +0.04(+0.79%)
Oct 26, 2017 5.373 5.463 5.347 5.357 441,311 +0.02(+0.39%)
Oct 25, 2017 5.468 5.468 5.294 5.336 653,590 -0.09(-1.65%)
Oct 24, 2017 5.442 5.552 5.405 5.426 599,776 +0.03(+0.49%)
Oct 23, 2017 5.400 5.452 5.342 5.400 806,994 +0.07(+1.28%)
Oct 20, 2017 5.205 5.389 5.205 5.331 966,523 +0.17(+3.36%)
Oct 19, 2017 5.152 5.221 5.068 5.158 247,319 -0.01(-0.15%)
Oct 18, 2017 5.176 5.197 5.098 5.166 202,458 -0.01(-0.20%)
Oct 17, 2017 5.197 5.207 5.171 5.176 227,707 -0.02(-0.40%)
Oct 16, 2017 5.150 5.213 5.139 5.197 350,746 +0.06(+1.12%)
Oct 13, 2017 5.124 5.155 5.066 5.139 328,560 +0.03(+0.61%)
Oct 12, 2017 5.082 5.139 5.051 5.108 344,072 +0.06(+1.19%)
Oct 11, 2017 5.019 5.077 5.019 5.048 315,388 +0.02(+0.36%)
Oct 10, 2017 4.993 5.045 4.988 5.030 162,512 +0.02(+0.42%)
Oct 09, 2017 4.962 5.025 4.962 5.009 177,989 +0.03(+0.63%)
Oct 06, 2017 4.988 5.004 4.951 4.978 109,506 -0.01(-0.10%)
Oct 05, 2017 4.988 4.988 4.962 4.983 123,372 +0.01(+0.10%)
Oct 04, 2017 4.988 4.993 4.951 4.978 174,733 -0.02(-0.31%)
Oct 03, 2017 5.030 5.030 4.972 4.993 138,824 -0.02(-0.31%)
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.