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 )

14.17 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Jun 30, 2016 3.348 3.348 3.320 3.339 251,178 +0.00(+0.00%)
Jun 29, 2016 3.311 3.339 3.292 3.339 197,382 +0.04(+1.27%)
Jun 28, 2016 3.287 3.311 3.273 3.297 225,192 +0.03(+0.86%)
Jun 27, 2016 3.297 3.305 3.264 3.269 471,223 -0.04(-1.27%)
Jun 24, 2016 3.273 3.339 3.264 3.311 445,097 -0.02(-0.70%)
Jun 23, 2016 3.343 3.343 3.315 3.334 208,893 +0.02(+0.70%)
Jun 22, 2016 3.320 3.348 3.297 3.311 201,176 -0.01(-0.28%)
Jun 21, 2016 3.339 3.339 3.301 3.320 202,066 -0.00(-0.14%)
Jun 20, 2016 3.306 3.376 3.297 3.325 581,266 +0.03(+0.85%)
Jun 17, 2016 3.283 3.301 3.283 3.297 192,293 +0.00(+0.14%)
Jun 16, 2016 3.264 3.292 3.259 3.292 246,153 +0.02(+0.57%)
Jun 15, 2016 3.283 3.292 3.264 3.273 276,899 +0.01(+0.18%)
Jun 14, 2016 3.263 3.277 3.240 3.267 448,721 +0.00(+0.14%)
Jun 13, 2016 3.263 3.281 3.240 3.263 480,850 +0.01(+0.28%)
Jun 10, 2016 3.263 3.267 3.224 3.254 520,837 -0.01(-0.42%)
Jun 09, 2016 3.267 3.281 3.237 3.267 430,524 -0.01(-0.28%)
Jun 08, 2016 3.295 3.304 3.258 3.277 364,618 -0.01(-0.28%)
Jun 07, 2016 3.281 3.291 3.249 3.286 595,082 +0.01(+0.28%)
Jun 06, 2016 3.240 3.281 3.203 3.277 982,283 +0.04(+1.14%)
Jun 03, 2016 3.249 3.249 3.212 3.240 650,296 -0.01(-0.28%)
Jun 02, 2016 3.235 3.249 3.221 3.249 315,836 +0.01(+0.43%)
Jun 01, 2016 3.240 3.267 3.217 3.235 738,199 -0.01(-0.28%)
May 31, 2016 3.263 3.277 3.235 3.244 803,698 -0.01(-0.43%)
May 27, 2016 3.249 3.258 3.258 3.258 481,435 +0.02(+0.71%)
May 26, 2016 3.221 3.244 3.207 3.235 463,030 +0.01(+0.29%)
May 25, 2016 3.221 3.244 3.203 3.226 519,078 +0.03(+0.87%)
May 24, 2016 3.212 3.235 3.157 3.198 858,317 -0.00(-0.14%)
May 23, 2016 3.138 3.281 3.138 3.203 1,438,965 +0.08(+2.67%)
May 20, 2016 3.152 3.166 3.115 3.120 377,709 -0.02(-0.59%)
May 19, 2016 3.157 3.157 3.096 3.138 426,512 -0.02(-0.59%)
May 18, 2016 3.147 3.180 3.143 3.157 662,474 +0.02(+0.74%)
May 17, 2016 3.101 3.157 3.101 3.133 346,765 +0.03(+1.08%)
May 16, 2016 3.109 3.159 3.091 3.100 389,516 +0.00(+0.00%)
May 13, 2016 3.091 3.109 3.077 3.100 290,515 +0.01(+0.30%)
May 12, 2016 3.091 3.105 3.072 3.091 370,204 +0.00(+0.15%)
May 11, 2016 3.086 3.109 3.068 3.086 190,166 -0.00(-0.15%)
May 10, 2016 3.114 3.114 3.082 3.091 354,460 +0.00(+0.00%)
May 09, 2016 3.091 3.125 3.068 3.091 218,245 +0.00(+0.15%)
May 06, 2016 3.100 3.127 3.068 3.086 188,865 -0.02(-0.74%)
May 05, 2016 3.068 3.109 3.045 3.109 336,753 +0.04(+1.34%)
May 04, 2016 3.095 3.127 3.068 3.068 284,935 -0.05(-1.47%)
May 03, 2016 3.137 3.137 3.077 3.114 379,335 -0.02(-0.58%)
May 02, 2016 3.182 3.192 3.118 3.132 356,008 -0.05(-1.58%)
Apr 29, 2016 3.201 3.201 3.141 3.182 393,043 -0.02(-0.57%)
Apr 28, 2016 3.196 3.205 3.182 3.201 233,720 -0.00(-0.14%)
Apr 27, 2016 3.205 3.205 3.187 3.205 380,416 +0.00(+0.00%)
Apr 26, 2016 3.205 3.214 3.201 3.205 393,135 +0.00(+0.00%)
Apr 25, 2016 3.205 3.205 3.201 3.205 172,514 +0.00(+0.14%)
Apr 22, 2016 3.201 3.205 3.201 3.201 99,440 +0.00(+0.00%)
Apr 21, 2016 3.205 3.210 3.201 3.201 155,855 +0.00(+0.00%)
Apr 20, 2016 3.205 3.214 3.192 3.201 253,633 +0.01(+0.32%)
Apr 19, 2016 3.195 3.199 3.172 3.190 384,698 +0.00(+0.14%)
Apr 18, 2016 3.190 3.190 3.181 3.186 253,378 +0.01(+0.29%)
Apr 15, 2016 3.186 3.186 3.168 3.177 132,758 +0.00(+0.00%)
Apr 14, 2016 3.168 3.190 3.168 3.177 361,388 +0.00(+0.00%)
Apr 13, 2016 3.177 3.181 3.163 3.177 335,677 +0.01(+0.29%)
Apr 12, 2016 3.154 3.168 3.154 3.168 231,257 +0.01(+0.29%)
Apr 11, 2016 3.150 3.177 3.150 3.159 174,308 -0.00(-0.14%)
Apr 08, 2016 3.177 3.190 3.159 3.163 131,146 -0.01(-0.29%)
Apr 07, 2016 3.177 3.190 3.168 3.172 148,551 -0.00(-0.14%)
Apr 06, 2016 3.168 3.181 3.145 3.177 254,764 +0.01(+0.43%)
Apr 05, 2016 3.181 3.190 3.159 3.163 215,211 -0.02(-0.57%)
Apr 04, 2016 3.190 3.199 3.172 3.181 245,787 +0.01(+0.29%)
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.