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 (%)
Mar 31, 2020 5.029 5.236 4.971 5.061 446,615 +0.13(+2.61%)
Mar 30, 2020 5.448 5.448 4.875 4.933 727,838 -0.44(-8.16%)
Mar 27, 2020 5.210 5.803 5.190 5.371 763,055 -0.05(-0.95%)
Mar 26, 2020 5.061 6.119 5.061 5.423 891,929 +0.46(+9.22%)
Mar 25, 2020 4.694 5.758 4.681 4.965 887,013 +0.31(+6.65%)
Mar 24, 2020 4.578 4.823 4.513 4.655 504,986 +0.46(+10.91%)
Mar 23, 2020 4.939 4.939 4.197 4.197 992,055 -0.78(-15.67%)
Mar 20, 2020 5.139 5.377 4.913 4.978 641,462 -0.15(-3.02%)
Mar 19, 2020 4.771 5.345 4.146 5.132 950,117 +0.28(+5.85%)
Mar 18, 2020 5.424 5.449 4.472 4.849 1,530,163 -0.58(-10.71%)
Mar 17, 2020 5.564 5.896 5.430 5.430 810,820 +0.00(+0.00%)
Mar 16, 2020 5.481 5.749 5.430 5.430 584,068 -0.67(-10.99%)
Mar 13, 2020 5.928 6.382 5.928 6.101 603,290 +0.41(+7.18%)
Mar 12, 2020 5.852 5.852 5.353 5.692 899,984 -0.67(-10.54%)
Mar 11, 2020 6.701 6.708 6.319 6.363 653,617 -0.39(-5.77%)
Mar 10, 2020 6.804 7.014 6.580 6.752 450,916 +0.05(+0.76%)
Mar 09, 2020 7.142 7.187 6.631 6.701 858,793 -0.79(-10.49%)
Mar 06, 2020 7.564 7.666 7.378 7.487 490,114 -0.29(-3.78%)
Mar 05, 2020 7.736 7.877 7.704 7.781 318,321 -0.15(-1.93%)
Mar 04, 2020 7.858 7.966 7.723 7.934 311,879 +0.26(+3.33%)
Mar 03, 2020 7.819 7.934 7.615 7.679 451,702 -0.10(-1.31%)
Mar 02, 2020 7.366 7.818 7.366 7.781 647,656 +0.47(+6.38%)
Feb 28, 2020 7.455 7.506 7.034 7.315 887,090 -0.31(-4.02%)
Feb 27, 2020 7.985 8.008 7.391 7.621 772,609 -0.44(-5.47%)
Feb 26, 2020 7.666 8.209 7.602 8.062 521,312 +0.15(+1.94%)
Feb 25, 2020 8.439 8.464 7.864 7.909 885,985 -0.52(-6.21%)
Feb 24, 2020 8.439 8.528 8.324 8.433 326,079 -0.19(-2.22%)
Feb 21, 2020 8.669 8.701 8.567 8.624 181,268 -0.09(-1.03%)
Feb 20, 2020 8.637 8.714 8.624 8.714 133,029 +0.07(+0.81%)
Feb 19, 2020 8.707 8.728 8.624 8.643 118,775 -0.06(-0.73%)
Feb 18, 2020 8.701 8.746 8.688 8.707 144,503 +0.01(+0.15%)
Feb 14, 2020 8.669 8.694 8.644 8.694 173,547 +0.02(+0.22%)
Feb 13, 2020 8.631 8.675 8.586 8.675 202,984 +0.03(+0.37%)
Feb 12, 2020 8.631 8.688 8.599 8.644 140,787 +0.02(+0.22%)
Feb 11, 2020 8.675 8.701 8.612 8.625 185,850 -0.05(-0.59%)
Feb 10, 2020 8.650 8.682 8.605 8.675 138,561 +0.01(+0.07%)
Feb 07, 2020 8.593 8.720 8.580 8.669 168,669 +0.06(+0.66%)
Feb 06, 2020 8.523 8.714 8.523 8.612 312,464 -0.17(-1.95%)
Feb 05, 2020 8.548 8.858 8.548 8.783 451,223 +0.33(+3.91%)
Feb 04, 2020 8.447 8.504 8.402 8.453 191,058 +0.05(+0.61%)
Feb 03, 2020 8.358 8.504 8.358 8.402 182,407 +0.04(+0.53%)
Jan 31, 2020 8.459 8.497 8.345 8.358 177,166 -0.10(-1.13%)
Jan 30, 2020 8.510 8.534 8.332 8.453 252,054 -0.05(-0.60%)
Jan 29, 2020 8.510 8.580 8.472 8.504 163,537 -0.04(-0.45%)
Jan 28, 2020 8.466 8.548 8.456 8.542 180,516 +0.08(+0.90%)
Jan 27, 2020 8.497 8.520 8.389 8.466 220,830 -0.10(-1.15%)
Jan 24, 2020 8.752 8.771 8.536 8.564 262,445 -0.16(-1.79%)
Jan 23, 2020 8.822 8.822 8.688 8.720 298,632 -0.08(-0.94%)
Jan 22, 2020 8.790 8.847 8.733 8.803 311,445 +0.01(+0.14%)
Jan 21, 2020 8.771 8.809 8.739 8.790 293,226 +0.06(+0.72%)
Jan 17, 2020 8.714 8.803 8.695 8.727 334,617 +0.02(+0.22%)
Jan 16, 2020 8.651 8.758 8.638 8.708 396,720 +0.11(+1.25%)
Jan 15, 2020 8.442 8.632 8.442 8.600 293,068 +0.19(+2.26%)
Jan 14, 2020 8.385 8.489 8.385 8.410 197,942 +0.03(+0.30%)
Jan 13, 2020 8.379 8.467 8.360 8.385 209,070 +0.00(+0.00%)
Jan 10, 2020 8.410 8.482 8.385 8.385 158,927 -0.02(-0.23%)
Jan 09, 2020 8.398 8.581 8.379 8.404 311,943 +0.04(+0.53%)
Jan 08, 2020 8.252 8.499 8.240 8.360 441,160 +0.12(+1.46%)
Jan 07, 2020 8.252 8.297 8.227 8.240 346,804 -0.03(-0.31%)
Jan 06, 2020 8.259 8.316 8.227 8.265 369,761 -0.05(-0.61%)
Jan 03, 2020 8.278 8.354 8.221 8.316 298,878 -0.03(-0.38%)
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.