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 )

14.06 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Sep 28, 2012 2.577 2.603 2.519 2.525 247,455 -0.05(-2.00%)
Sep 27, 2012 2.538 2.596 2.490 2.577 161,923 +0.04(+1.66%)
Sep 26, 2012 2.502 2.557 2.502 2.535 137,456 +0.02(+0.77%)
Sep 25, 2012 2.580 2.596 2.502 2.515 261,324 -0.06(-2.50%)
Sep 24, 2012 2.564 2.604 2.554 2.580 264,932 +0.02(+0.63%)
Sep 21, 2012 2.570 2.583 2.538 2.564 222,323 +0.02(+0.89%)
Sep 20, 2012 2.548 2.548 2.509 2.541 93,414 -0.02(-0.63%)
Sep 19, 2012 2.554 2.577 2.506 2.557 140,210 +0.00(+0.00%)
Sep 18, 2012 2.603 2.603 2.512 2.557 193,558 -0.04(-1.49%)
Sep 17, 2012 2.577 2.606 2.541 2.596 195,732 +0.03(+1.00%)
Sep 14, 2012 2.551 2.577 2.538 2.570 301,921 +0.03(+1.01%)
Sep 13, 2012 2.516 2.564 2.500 2.545 302,133 +0.03(+1.02%)
Sep 12, 2012 2.535 2.554 2.493 2.519 162,382 -0.00(-0.13%)
Sep 11, 2012 2.503 2.561 2.487 2.522 168,122 +0.02(+0.77%)
Sep 10, 2012 2.471 2.519 2.455 2.503 169,836 +0.03(+1.04%)
Sep 07, 2012 2.487 2.500 2.452 2.477 160,057 -0.01(-0.26%)
Sep 06, 2012 2.448 2.487 2.448 2.484 155,485 +0.05(+2.25%)
Sep 05, 2012 2.480 2.487 2.426 2.429 189,567 -0.04(-1.69%)
Sep 04, 2012 2.442 2.477 2.413 2.471 202,861 +0.03(+1.18%)
Aug 31, 2012 2.464 2.500 2.407 2.442 206,611 +0.01(+0.26%)
Aug 30, 2012 2.445 2.452 2.435 2.435 91,467 -0.02(-0.65%)
Aug 29, 2012 2.397 2.454 2.397 2.452 243,702 +0.01(+0.53%)
Aug 27, 2012 2.374 2.439 2.374 2.439 152,238 +0.06(+2.70%)
Aug 24, 2012 2.342 2.429 2.342 2.374 155,946 +0.02(+0.95%)
Aug 23, 2012 2.423 2.445 2.346 2.352 793,783 -0.09(-3.68%)
Aug 22, 2012 2.419 2.461 2.419 2.442 277,815 +0.02(+0.66%)
Aug 21, 2012 2.452 2.455 2.413 2.426 400,824 -0.03(-1.18%)
Aug 20, 2012 2.445 2.464 2.423 2.455 177,818 +0.00(+0.00%)
Aug 17, 2012 2.416 2.461 2.416 2.455 282,407 +0.03(+1.18%)
Aug 16, 2012 2.391 2.432 2.365 2.426 248,736 +0.04(+1.47%)
Aug 15, 2012 2.343 2.394 2.327 2.391 185,630 +0.05(+2.32%)
Aug 14, 2012 2.365 2.375 2.334 2.337 165,457 -0.01(-0.27%)
Aug 13, 2012 2.375 2.381 2.330 2.343 142,997 -0.03(-1.21%)
Aug 10, 2012 2.365 2.381 2.343 2.372 112,304 +0.01(+0.40%)
Aug 09, 2012 2.343 2.385 2.343 2.362 120,610 +0.01(+0.54%)
Aug 08, 2012 2.365 2.385 2.340 2.350 126,896 -0.02(-0.67%)
Aug 07, 2012 2.401 2.420 2.340 2.365 291,974 -0.03(-1.07%)
Aug 06, 2012 2.391 2.410 2.372 2.391 249,031 +0.01(+0.27%)
Aug 03, 2012 2.455 2.455 2.362 2.385 236,773 -0.02(-0.93%)
Aug 02, 2012 2.311 2.423 2.302 2.407 475,437 +0.08(+3.28%)
Aug 01, 2012 2.311 2.388 2.311 2.330 382,722 +0.03(+1.25%)
Jul 31, 2012 2.471 2.471 2.295 2.302 466,833 -0.06(-2.43%)
Jul 30, 2012 2.401 2.416 2.346 2.359 235,753 -0.03(-1.20%)
Jul 27, 2012 2.372 2.394 2.362 2.388 227,459 +0.02(+0.81%)
Jul 26, 2012 2.375 2.385 2.346 2.369 229,109 +0.04(+1.78%)
Jul 25, 2012 2.340 2.346 2.314 2.327 111,011 +0.02(+0.69%)
Jul 24, 2012 2.391 2.407 2.311 2.311 244,517 -0.06(-2.55%)
Jul 23, 2012 2.385 2.423 2.372 2.372 152,035 -0.04(-1.85%)
Jul 20, 2012 2.416 2.483 2.413 2.416 185,893 -0.02(-0.66%)
Jul 19, 2012 2.436 2.452 2.423 2.432 68,696 -0.00(-0.13%)
Jul 18, 2012 2.483 2.496 2.416 2.436 180,567 -0.04(-1.80%)
Jul 17, 2012 2.445 2.487 2.433 2.480 163,215 +0.05(+2.09%)
Jul 16, 2012 2.426 2.445 2.417 2.430 99,839 +0.00(+0.13%)
Jul 13, 2012 2.401 2.433 2.392 2.426 178,624 +0.04(+1.59%)
Jul 12, 2012 2.366 2.398 2.350 2.388 142,881 +0.00(+0.13%)
Jul 11, 2012 2.382 2.395 2.344 2.385 225,461 +0.01(+0.27%)
Jul 10, 2012 2.354 2.382 2.347 2.379 100,937 +0.03(+1.35%)
Jul 09, 2012 2.341 2.373 2.340 2.347 127,775 -0.01(-0.27%)
Jul 06, 2012 2.354 2.388 2.347 2.354 156,626 -0.03(-1.33%)
Jul 05, 2012 2.376 2.388 2.373 2.385 105,237 +0.01(+0.53%)
Jul 03, 2012 2.376 2.388 2.347 2.373 104,101 +0.00(+0.13%)
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.