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 )

14.01 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
Sep 30, 2005 3.915 3.915 3.799 3.801 3,953,514 -0.10(-2.46%)
Sep 29, 2005 3.936 3.936 3.884 3.897 526,503 -0.01(-0.28%)
Sep 28, 2005 3.923 3.923 3.892 3.908 340,173 +0.00(+0.02%)
Sep 27, 2005 3.910 3.915 3.897 3.907 312,061 -0.00(-0.07%)
Sep 26, 2005 3.897 3.946 3.897 3.910 343,699 -0.02(-0.40%)
Sep 23, 2005 3.925 3.937 3.889 3.925 231,264 +0.01(+0.13%)
Sep 22, 2005 3.920 3.923 3.887 3.920 315,850 -0.00(-0.07%)
Sep 21, 2005 3.923 3.936 3.894 3.923 285,170 +0.01(+0.33%)
Sep 20, 2005 3.876 3.923 3.876 3.910 388,707 +0.01(+0.33%)
Sep 19, 2005 3.905 3.923 3.871 3.897 267,772 +0.00(+0.00%)
Sep 16, 2005 3.897 3.923 3.871 3.897 437,982 +0.02(+0.60%)
Sep 15, 2005 3.897 3.897 3.845 3.874 264,532 -0.01(-0.27%)
Sep 14, 2005 3.804 3.894 3.804 3.884 573,894 +0.05(+1.35%)
Sep 13, 2005 3.884 3.905 3.809 3.832 203,805 -0.05(-1.33%)
Sep 12, 2005 3.858 3.884 3.830 3.884 90,529 +0.03(+0.67%)
Sep 09, 2005 3.887 3.887 3.806 3.858 97,129 +0.01(+0.20%)
Sep 08, 2005 3.910 3.910 3.806 3.850 182,456 -0.03(-0.67%)
Sep 07, 2005 3.910 3.910 3.835 3.876 162,451 -0.01(-0.20%)
Sep 06, 2005 3.923 3.923 3.858 3.884 85,300 +0.04(+1.01%)
Sep 02, 2005 3.944 3.944 3.824 3.845 65,032 -0.07(-1.79%)
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.