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 )

14.30 +0.10 (+0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2018 6.129 6.140 6.096 6.102 249,252 +0.01(+0.18%)
Apr 27, 2018 6.074 6.124 6.058 6.091 303,122 +0.03(+0.45%)
Apr 26, 2018 6.014 6.074 6.008 6.063 241,486 +0.05(+0.82%)
Apr 25, 2018 6.052 6.058 6.008 6.014 119,372 -0.05(-0.82%)
Apr 24, 2018 6.069 6.091 6.058 6.063 197,514 +0.00(+0.00%)
Apr 23, 2018 6.008 6.080 6.008 6.063 235,092 +0.06(+0.92%)
Apr 20, 2018 5.953 6.036 5.953 6.008 168,479 +0.04(+0.74%)
Apr 19, 2018 6.019 6.031 5.947 5.964 220,256 -0.01(-0.21%)
Apr 18, 2018 6.048 6.048 5.944 5.977 307,354 -0.03(-0.55%)
Apr 17, 2018 6.010 6.048 5.927 6.010 359,344 +0.05(+0.83%)
Apr 16, 2018 5.807 5.971 5.807 5.960 386,789 +0.16(+2.84%)
Apr 13, 2018 5.774 5.851 5.763 5.796 212,301 +0.02(+0.38%)
Apr 12, 2018 5.730 5.840 5.725 5.774 302,706 +0.04(+0.76%)
Apr 11, 2018 5.747 5.768 5.664 5.730 344,176 +0.08(+1.46%)
Apr 10, 2018 5.675 5.741 5.642 5.648 236,222 +0.03(+0.59%)
Apr 09, 2018 5.659 5.682 5.615 5.615 175,526 -0.02(-0.39%)
Apr 06, 2018 5.653 5.692 5.621 5.637 185,792 -0.03(-0.58%)
Apr 05, 2018 5.610 5.686 5.588 5.670 249,064 +0.08(+1.37%)
Apr 04, 2018 5.544 5.626 5.533 5.593 159,829 +0.03(+0.49%)
Apr 03, 2018 5.555 5.588 5.544 5.566 215,175 +0.02(+0.40%)
Apr 02, 2018 5.538 5.560 5.478 5.544 261,154 +0.01(+0.20%)
Mar 29, 2018 5.533 5.533 5.533 0 +0.04(+0.70%)
Mar 28, 2018 5.522 5.571 5.489 5.495 162,580 -0.01(-0.20%)
Mar 27, 2018 5.544 5.571 5.506 5.506 268,043 -0.04(-0.69%)
Mar 26, 2018 5.577 5.588 5.506 5.544 245,446 +0.04(+0.70%)
Mar 23, 2018 5.648 5.657 5.495 5.506 337,751 -0.13(-2.33%)
Mar 22, 2018 5.604 5.686 5.588 5.637 303,195 +0.02(+0.29%)
Mar 21, 2018 5.714 5.727 5.610 5.621 223,871 -0.09(-1.54%)
Mar 20, 2018 5.686 5.779 5.664 5.708 313,812 +0.04(+0.77%)
Mar 19, 2018 5.686 5.702 5.642 5.664 197,866 -0.00(-0.05%)
Mar 16, 2018 5.607 5.713 5.607 5.667 328,170 +0.05(+0.97%)
Mar 15, 2018 5.673 5.716 5.613 5.613 283,730 -0.09(-1.53%)
Mar 14, 2018 5.673 5.705 5.634 5.700 270,445 +0.05(+0.96%)
Mar 13, 2018 5.694 5.716 5.634 5.645 237,669 -0.02(-0.29%)
Mar 12, 2018 5.689 5.716 5.634 5.662 316,559 +0.00(+0.00%)
Mar 09, 2018 5.683 5.700 5.633 5.662 322,149 +0.03(+0.58%)
Mar 08, 2018 5.673 5.673 5.585 5.629 318,343 +0.04(+0.78%)
Mar 07, 2018 5.520 5.596 5.482 5.585 383,000 +0.09(+1.68%)
Mar 06, 2018 5.406 5.515 5.259 5.493 518,248 +0.29(+5.54%)
Mar 05, 2018 5.270 5.275 5.172 5.204 552,330 -0.05(-0.98%)
Mar 02, 2018 5.292 5.309 5.243 5.256 341,330 -0.06(-1.18%)
Mar 01, 2018 5.438 5.438 5.281 5.319 413,197 -0.10(-1.81%)
Feb 28, 2018 5.504 5.546 5.417 5.417 316,346 -0.05(-0.90%)
Feb 27, 2018 5.482 5.498 5.449 5.466 283,682 -0.01(-0.20%)
Feb 26, 2018 5.444 5.498 5.444 5.477 196,921 +0.04(+0.70%)
Feb 23, 2018 5.477 5.536 5.422 5.438 284,277 -0.03(-0.60%)
Feb 22, 2018 5.504 5.536 5.466 5.471 215,226 -0.02(-0.40%)
Feb 21, 2018 5.504 5.634 5.493 5.493 208,894 +0.01(+0.10%)
Feb 20, 2018 5.667 5.689 5.444 5.487 439,391 -0.18(-3.17%)
Feb 16, 2018 5.667 5.667 5.667 0 +0.03(+0.48%)
Feb 15, 2018 5.705 5.738 5.602 5.640 323,773 -0.02(-0.34%)
Feb 14, 2018 5.670 5.708 5.632 5.659 353,090 +0.00(+0.00%)
Feb 13, 2018 5.627 5.767 5.599 5.659 319,915 +0.03(+0.48%)
Feb 12, 2018 5.627 5.703 5.589 5.632 374,136 +0.06(+1.17%)
Feb 09, 2018 5.589 5.691 5.529 5.567 490,620 +0.03(+0.59%)
Feb 08, 2018 5.681 5.764 5.535 5.535 554,694 -0.10(-1.82%)
Feb 07, 2018 5.156 5.783 5.156 5.637 1,250,607 +0.55(+10.85%)
Feb 06, 2018 4.896 5.102 4.869 5.085 960,993 +0.05(+1.08%)
Feb 05, 2018 5.194 5.228 4.885 5.031 1,419,699 -0.19(-3.73%)
Feb 02, 2018 5.345 5.378 5.210 5.226 539,159 -0.15(-2.82%)
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.