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, 2021 10.27 10.32 10.14 10.15 172,566 -0.13(-1.25%)
Apr 29, 2021 10.25 10.33 10.13 10.28 265,105 +0.06(+0.63%)
Apr 28, 2021 10.12 10.27 10.08 10.22 232,216 +0.14(+1.34%)
Apr 27, 2021 10.00 10.08 9.951 10.08 240,013 +0.11(+1.07%)
Apr 26, 2021 10.03 10.03 9.930 9.973 165,748 -0.04(-0.36%)
Apr 23, 2021 9.987 10.05 9.916 10.01 160,230 +0.06(+0.65%)
Apr 22, 2021 10.10 10.10 9.916 9.944 244,802 -0.12(-1.20%)
Apr 21, 2021 10.09 10.12 9.952 10.07 274,554 +0.02(+0.21%)
Apr 20, 2021 10.00 10.09 9.909 10.04 327,815 +0.04(+0.35%)
Apr 19, 2021 10.04 10.04 9.895 10.01 300,176 +0.02(+0.21%)
Apr 16, 2021 9.881 10.04 9.810 9.987 364,314 +0.19(+1.96%)
Apr 15, 2021 9.668 9.877 9.654 9.796 283,454 +0.17(+1.77%)
Apr 14, 2021 9.583 9.675 9.568 9.625 204,522 +0.04(+0.44%)
Apr 13, 2021 9.583 9.597 9.462 9.583 206,607 +0.05(+0.52%)
Apr 12, 2021 9.448 9.576 9.441 9.533 241,466 +0.01(+0.15%)
Apr 09, 2021 9.441 9.597 9.405 9.519 452,646 +0.13(+1.44%)
Apr 08, 2021 9.341 9.419 9.306 9.384 171,798 +0.09(+0.99%)
Apr 07, 2021 9.228 9.398 9.192 9.292 329,499 +0.08(+0.85%)
Apr 06, 2021 9.022 9.221 8.986 9.214 517,001 +0.23(+2.61%)
Apr 05, 2021 8.873 8.993 8.844 8.979 203,823 +0.09(+1.04%)
Apr 01, 2021 8.710 8.887 8.710 8.887 151,868 +0.21(+2.37%)
Mar 31, 2021 8.788 8.894 8.646 8.681 208,139 -0.10(-1.13%)
Mar 30, 2021 8.837 8.880 8.745 8.781 178,066 +0.04(+0.41%)
Mar 29, 2021 8.710 8.830 8.660 8.745 205,451 +0.04(+0.41%)
Mar 26, 2021 8.610 8.731 8.560 8.710 140,034 +0.11(+1.32%)
Mar 25, 2021 8.518 8.617 8.340 8.596 202,010 +0.06(+0.67%)
Mar 24, 2021 8.631 8.724 8.525 8.539 159,582 -0.03(-0.33%)
Mar 23, 2021 8.695 8.731 8.532 8.568 129,984 -0.11(-1.23%)
Mar 22, 2021 8.674 8.781 8.603 8.674 234,412 +0.00(+0.00%)
Mar 19, 2021 8.639 8.702 8.511 8.674 377,557 -0.01(-0.16%)
Mar 18, 2021 8.937 9.015 8.688 8.688 293,445 -0.21(-2.39%)
Mar 17, 2021 8.859 9.022 8.837 8.901 250,923 +0.00(+0.00%)
Mar 16, 2021 8.993 8.993 8.831 8.901 293,534 -0.04(-0.47%)
Mar 15, 2021 8.824 8.958 8.767 8.944 207,788 +0.18(+2.01%)
Mar 12, 2021 8.739 8.880 8.718 8.767 204,990 +0.09(+1.06%)
Mar 11, 2021 8.598 8.725 8.562 8.675 202,630 +0.08(+0.90%)
Mar 10, 2021 8.605 8.647 8.534 8.598 150,294 +0.03(+0.33%)
Mar 09, 2021 8.534 8.647 8.449 8.569 269,863 +0.07(+0.83%)
Mar 08, 2021 8.428 8.541 8.372 8.499 275,906 -0.01(-0.08%)
Mar 05, 2021 8.520 8.598 8.301 8.506 258,398 -0.01(-0.08%)
Mar 04, 2021 8.577 8.619 8.471 8.513 248,578 -0.05(-0.58%)
Mar 03, 2021 8.555 8.654 8.492 8.562 209,913 +0.01(+0.08%)
Mar 02, 2021 8.464 8.605 8.386 8.555 251,485 +0.09(+1.08%)
Mar 01, 2021 8.457 8.591 8.386 8.464 287,592 +0.08(+1.01%)
Feb 26, 2021 8.372 8.464 8.294 8.379 178,215 +0.05(+0.59%)
Feb 25, 2021 8.386 8.471 8.266 8.329 210,850 -0.12(-1.42%)
Feb 24, 2021 8.287 8.464 8.280 8.449 184,412 +0.20(+2.48%)
Feb 23, 2021 8.308 8.393 8.174 8.245 219,433 -0.16(-1.85%)
Feb 22, 2021 8.358 8.421 8.308 8.400 185,840 +0.01(+0.17%)
Feb 19, 2021 8.400 8.414 8.301 8.386 130,049 +0.04(+0.42%)
Feb 18, 2021 8.337 8.414 8.301 8.351 193,790 -0.02(-0.25%)
Feb 17, 2021 8.428 8.457 8.266 8.372 199,810 -0.03(-0.34%)
Feb 16, 2021 8.442 8.464 8.294 8.400 230,897 +0.02(+0.25%)
Feb 12, 2021 8.337 8.414 8.288 8.379 182,259 +0.05(+0.59%)
Feb 11, 2021 8.302 8.407 8.302 8.330 304,483 +0.06(+0.76%)
Feb 10, 2021 8.175 8.267 8.112 8.267 248,462 +0.14(+1.73%)
Feb 09, 2021 8.217 8.239 8.070 8.126 263,056 -0.06(-0.77%)
Feb 08, 2021 8.175 8.316 8.175 8.189 293,500 +0.01(+0.17%)
Feb 05, 2021 8.189 8.239 8.084 8.175 353,688 +0.15(+1.92%)
Feb 04, 2021 8.000 8.126 7.958 8.021 489,709 +0.06(+0.79%)
Feb 03, 2021 7.495 8.098 7.495 7.958 747,419 +0.53(+7.18%)
Feb 02, 2021 7.375 7.502 7.326 7.424 268,614 +0.18(+2.42%)
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.