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 )

14.13 -0.04 (-0.27%)
Streaming Delayed Price Updated: 11:30 AM EDT, May 21, 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 (%)
Aug 31, 2020 6.315 6.477 6.281 6.322 426,492 +0.00(+0.00%)
Aug 28, 2020 6.281 6.342 6.241 6.322 214,776 +0.05(+0.86%)
Aug 27, 2020 6.234 6.389 6.228 6.268 202,332 +0.01(+0.11%)
Aug 26, 2020 6.396 6.396 6.201 6.261 395,391 -0.12(-1.90%)
Aug 25, 2020 6.497 6.497 6.335 6.382 212,709 -0.09(-1.46%)
Aug 24, 2020 6.389 6.477 6.335 6.477 280,941 +0.09(+1.42%)
Aug 21, 2020 6.436 6.436 6.275 6.386 267,802 -0.02(-0.37%)
Aug 20, 2020 6.416 6.450 6.369 6.409 209,777 +0.00(+0.00%)
Aug 19, 2020 6.409 6.456 6.383 6.409 271,402 -0.01(-0.10%)
Aug 18, 2020 6.516 6.523 6.389 6.416 239,199 -0.10(-1.54%)
Aug 17, 2020 6.550 6.550 6.463 6.516 236,709 -0.01(-0.15%)
Aug 14, 2020 6.443 6.570 6.443 6.526 193,313 +0.07(+1.09%)
Aug 13, 2020 6.470 6.576 6.443 6.456 269,210 +0.00(+0.00%)
Aug 12, 2020 6.503 6.563 6.383 6.456 166,166 +0.04(+0.62%)
Aug 11, 2020 6.503 6.590 6.416 6.416 252,060 -0.03(-0.52%)
Aug 10, 2020 6.376 6.516 6.376 6.450 317,857 +0.08(+1.26%)
Aug 07, 2020 6.236 6.383 6.232 6.369 172,815 +0.12(+1.93%)
Aug 06, 2020 6.222 6.343 6.222 6.249 206,563 -0.03(-0.43%)
Aug 05, 2020 6.236 6.356 6.236 6.276 281,452 +0.05(+0.86%)
Aug 04, 2020 6.135 6.262 6.115 6.222 272,699 +0.05(+0.76%)
Aug 03, 2020 6.155 6.282 6.095 6.175 378,998 +0.02(+0.33%)
Jul 31, 2020 6.269 6.299 6.109 6.155 401,739 -0.09(-1.39%)
Jul 30, 2020 6.242 6.249 6.122 6.242 482,503 -0.05(-0.74%)
Jul 29, 2020 6.423 6.436 6.115 6.289 942,347 -0.37(-5.52%)
Jul 28, 2020 6.670 6.690 6.590 6.657 210,828 +0.01(+0.10%)
Jul 27, 2020 6.750 6.784 6.590 6.650 237,376 -0.10(-1.49%)
Jul 24, 2020 6.777 6.816 6.744 6.750 185,832 -0.05(-0.69%)
Jul 23, 2020 6.830 6.864 6.677 6.797 202,613 -0.03(-0.39%)
Jul 22, 2020 6.804 6.824 6.698 6.824 311,074 +0.07(+1.08%)
Jul 21, 2020 6.684 6.830 6.678 6.751 306,794 +0.10(+1.50%)
Jul 20, 2020 6.638 6.771 6.578 6.651 322,744 +0.04(+0.65%)
Jul 17, 2020 6.651 6.674 6.598 6.608 236,519 +0.01(+0.15%)
Jul 16, 2020 6.538 6.678 6.452 6.598 261,521 +0.07(+1.12%)
Jul 15, 2020 6.492 6.552 6.392 6.525 505,095 +0.07(+1.13%)
Jul 14, 2020 6.432 6.472 6.313 6.452 381,945 +0.04(+0.62%)
Jul 13, 2020 6.479 6.525 6.319 6.412 701,816 +0.00(+0.05%)
Jul 10, 2020 6.240 6.465 6.233 6.409 285,179 +0.17(+2.71%)
Jul 09, 2020 6.419 6.419 6.220 6.240 377,424 -0.21(-3.19%)
Jul 08, 2020 6.399 6.532 6.346 6.445 297,123 +0.00(+0.00%)
Jul 07, 2020 6.598 6.605 6.366 6.445 395,527 -0.19(-2.80%)
Jul 06, 2020 6.737 6.771 6.525 6.631 434,018 -0.05(-0.79%)
Jul 02, 2020 6.870 6.870 6.645 6.684 221,906 -0.09(-1.27%)
Jul 01, 2020 6.797 6.897 6.718 6.771 319,321 -0.03(-0.39%)
Jun 30, 2020 6.804 6.897 6.737 6.797 234,715 +0.03(+0.39%)
Jun 29, 2020 6.731 6.804 6.618 6.771 242,570 +0.07(+1.09%)
Jun 26, 2020 6.684 6.764 6.615 6.698 229,288 -0.05(-0.69%)
Jun 25, 2020 6.631 6.744 6.538 6.744 175,788 +0.11(+1.60%)
Jun 24, 2020 6.824 6.830 6.485 6.638 502,055 -0.21(-3.10%)
Jun 23, 2020 7.043 7.103 6.817 6.850 485,551 -0.17(-2.46%)
Jun 22, 2020 7.096 7.096 6.910 7.023 221,340 -0.09(-1.21%)
Jun 19, 2020 7.202 7.242 7.043 7.109 183,039 +0.03(+0.47%)
Jun 18, 2020 7.109 7.288 7.069 7.076 272,704 -0.05(-0.65%)
Jun 17, 2020 7.307 7.314 7.122 7.122 314,082 -0.11(-1.55%)
Jun 16, 2020 7.353 7.373 7.169 7.235 335,935 +0.13(+1.76%)
Jun 15, 2020 6.931 7.406 6.931 7.109 450,072 +0.03(+0.47%)
Jun 12, 2020 7.235 7.235 6.892 7.076 299,928 +0.34(+4.99%)
Jun 11, 2020 6.595 6.944 6.542 6.740 608,990 -0.33(-4.66%)
Jun 10, 2020 7.426 7.446 7.050 7.070 581,564 -0.38(-5.05%)
Jun 09, 2020 7.327 7.472 7.287 7.446 288,855 -0.01(-0.09%)
Jun 08, 2020 7.340 7.498 7.340 7.452 511,947 +0.11(+1.53%)
Jun 05, 2020 7.413 7.485 7.195 7.340 758,920 -0.09(-1.24%)
Jun 04, 2020 7.498 7.531 7.406 7.432 443,294 -0.03(-0.44%)
Jun 03, 2020 7.446 7.531 7.400 7.465 394,630 +0.06(+0.80%)
Jun 02, 2020 7.446 7.485 7.321 7.406 381,830 +0.01(+0.18%)
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.