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 )

14.21 -0.13 (-0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 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 28, 2017 4.917 4.962 4.867 4.882 304,910 -0.01(-0.10%)
Apr 27, 2017 4.897 4.937 4.857 4.887 443,210 -0.01(-0.10%)
Apr 26, 2017 4.831 4.932 4.831 4.892 275,665 +0.05(+1.04%)
Apr 25, 2017 4.846 4.887 4.791 4.841 264,311 +0.00(+0.00%)
Apr 24, 2017 4.816 4.841 4.791 4.841 199,152 +0.07(+1.37%)
Apr 21, 2017 4.756 4.801 4.751 4.776 204,724 +0.03(+0.53%)
Apr 20, 2017 4.746 4.862 4.701 4.751 978,284 +0.04(+0.86%)
Apr 19, 2017 4.806 4.864 4.700 4.710 339,014 -0.07(-1.44%)
Apr 18, 2017 4.834 4.859 4.779 4.779 433,347 -0.09(-1.75%)
Apr 17, 2017 4.729 4.871 4.724 4.864 501,748 +0.16(+3.41%)
Apr 13, 2017 4.669 4.754 4.669 4.704 635,294 +0.05(+0.97%)
Apr 12, 2017 4.579 4.699 4.564 4.659 586,775 +0.11(+2.31%)
Apr 11, 2017 4.503 4.559 4.503 4.553 189,615 +0.05(+1.00%)
Apr 10, 2017 4.503 4.518 4.493 4.508 195,664 +0.02(+0.33%)
Apr 07, 2017 4.523 4.523 4.473 4.493 174,296 -0.04(-0.88%)
Apr 06, 2017 4.478 4.533 4.463 4.533 183,081 +0.07(+1.57%)
Apr 05, 2017 4.508 4.533 4.458 4.463 171,746 -0.04(-0.78%)
Apr 04, 2017 4.533 4.538 4.488 4.498 180,512 -0.04(-0.77%)
Apr 03, 2017 4.553 4.569 4.523 4.533 155,884 -0.01(-0.22%)
Mar 31, 2017 4.553 4.553 4.493 4.543 379,887 +0.01(+0.22%)
Mar 30, 2017 4.458 4.543 4.443 4.533 264,573 +0.08(+1.80%)
Mar 29, 2017 4.408 4.458 4.383 4.453 163,713 +0.05(+1.02%)
Mar 28, 2017 4.373 4.458 4.373 4.408 189,188 +0.03(+0.57%)
Mar 27, 2017 4.398 4.436 4.338 4.383 363,861 -0.03(-0.68%)
Mar 24, 2017 4.408 4.453 4.403 4.413 127,529 +0.02(+0.34%)
Mar 23, 2017 4.383 4.486 4.368 4.398 154,812 +0.01(+0.11%)
Mar 22, 2017 4.423 4.458 4.373 4.393 228,760 -0.04(-0.79%)
Mar 21, 2017 4.503 4.513 4.413 4.428 268,661 -0.06(-1.23%)
Mar 20, 2017 4.513 4.528 4.483 4.483 160,470 -0.04(-0.97%)
Mar 17, 2017 4.492 4.537 4.453 4.527 298,670 +0.05(+1.22%)
Mar 16, 2017 4.472 4.527 4.453 4.472 372,068 +0.02(+0.56%)
Mar 15, 2017 4.388 4.472 4.368 4.448 307,539 +0.06(+1.48%)
Mar 14, 2017 4.358 4.393 4.328 4.383 242,790 +0.02(+0.46%)
Mar 13, 2017 4.338 4.383 4.323 4.363 282,133 +0.04(+0.92%)
Mar 10, 2017 4.234 4.338 4.234 4.323 261,586 +0.09(+2.12%)
Mar 09, 2017 4.288 4.293 4.204 4.234 516,112 -0.06(-1.39%)
Mar 08, 2017 4.413 4.453 4.249 4.293 998,783 -0.15(-3.36%)
Mar 07, 2017 4.547 4.552 4.343 4.443 900,713 -0.12(-2.72%)
Mar 06, 2017 4.572 4.592 4.547 4.567 171,561 -0.01(-0.22%)
Mar 03, 2017 4.542 4.592 4.542 4.577 197,525 +0.03(+0.77%)
Mar 02, 2017 4.552 4.577 4.537 4.542 267,773 -0.01(-0.33%)
Mar 01, 2017 4.597 4.597 4.552 4.557 223,011 -0.01(-0.22%)
Feb 28, 2017 4.577 4.582 4.527 4.567 361,025 -0.02(-0.43%)
Feb 27, 2017 4.567 4.612 4.567 4.587 278,256 +0.02(+0.44%)
Feb 24, 2017 4.577 4.577 4.527 4.567 257,255 -0.02(-0.43%)
Feb 23, 2017 4.557 4.622 4.557 4.587 345,386 +0.04(+0.88%)
Feb 22, 2017 4.537 4.572 4.512 4.547 232,330 +0.00(+0.11%)
Feb 21, 2017 4.547 4.562 4.527 4.542 223,331 +0.01(+0.22%)
Feb 17, 2017 4.532 4.532 4.532 0 -0.05(-1.09%)
Feb 16, 2017 4.587 4.587 4.552 4.582 319,832 +0.00(+0.00%)
Feb 15, 2017 4.557 4.587 4.532 4.582 202,559 +0.03(+0.60%)
Feb 14, 2017 4.567 4.617 4.532 4.555 303,279 +0.01(+0.19%)
Feb 13, 2017 4.595 4.625 4.531 4.546 468,252 -0.04(-0.86%)
Feb 10, 2017 4.571 4.585 4.531 4.585 287,688 +0.02(+0.54%)
Feb 09, 2017 4.546 4.595 4.521 4.561 425,838 +0.01(+0.33%)
Feb 08, 2017 4.511 4.546 4.472 4.546 226,650 +0.04(+0.99%)
Feb 07, 2017 4.447 4.521 4.403 4.501 595,597 +0.05(+1.22%)
Feb 06, 2017 4.407 4.447 4.373 4.447 292,130 +0.07(+1.58%)
Feb 03, 2017 4.358 4.390 4.356 4.378 212,906 +0.01(+0.34%)
Feb 02, 2017 4.432 4.437 4.358 4.363 166,534 -0.05(-1.12%)
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.