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 )

13.47 -0.16 (-1.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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 (%)
Aug 30, 2013 2.372 2.396 2.327 2.338 0 -0.03(-1.16%)
Aug 29, 2013 2.341 2.396 2.331 2.365 188,728 +0.02(+0.87%)
Aug 28, 2013 2.375 2.388 2.338 2.344 0 -0.05(-2.00%)
Aug 27, 2013 2.392 2.420 2.375 2.392 234,359 -0.01(-0.43%)
Aug 26, 2013 2.406 2.420 2.375 2.402 0 +0.00(+0.00%)
Aug 23, 2013 2.351 2.409 2.341 2.402 0 +0.05(+2.33%)
Aug 22, 2013 2.341 2.348 2.331 2.348 171,605 +0.02(+0.73%)
Aug 21, 2013 2.344 2.344 2.324 2.331 0 -0.02(-0.73%)
Aug 20, 2013 2.385 2.392 2.324 2.348 630,591 -0.04(-1.86%)
Aug 19, 2013 2.430 2.447 2.392 2.392 286,656 -0.04(-1.82%)
Aug 16, 2013 2.426 2.464 2.426 2.437 0 +0.00(+0.14%)
Aug 15, 2013 2.447 2.447 2.426 2.433 177,243 -0.02(-0.83%)
Aug 14, 2013 2.471 2.471 2.448 2.454 112,162 -0.01(-0.28%)
Aug 13, 2013 2.454 2.464 2.443 2.460 90,799 +0.01(+0.28%)
Aug 12, 2013 2.454 2.471 2.443 2.454 161,649 +0.00(+0.00%)
Aug 09, 2013 2.440 2.460 2.437 2.454 102,382 -0.00(-0.14%)
Aug 08, 2013 2.454 2.477 2.447 2.457 143,521 +0.01(+0.28%)
Aug 07, 2013 2.447 2.498 2.447 2.450 144,372 -0.01(-0.41%)
Aug 06, 2013 2.481 2.505 2.460 2.460 364,360 -0.02(-0.82%)
Aug 05, 2013 2.454 2.494 2.454 2.481 249,540 +0.02(+0.83%)
Aug 02, 2013 2.443 2.488 2.443 2.460 544,618 +0.01(+0.42%)
Aug 01, 2013 2.443 2.464 2.426 2.450 256,031 +0.01(+0.56%)
Jul 31, 2013 2.494 2.494 2.420 2.437 0 -0.04(-1.78%)
Jul 30, 2013 2.498 2.511 2.474 2.481 0 -0.02(-0.68%)
Jul 29, 2013 2.501 2.508 2.498 2.498 0 -0.01(-0.27%)
Jul 26, 2013 2.498 2.521 2.494 2.505 0 -0.00(-0.14%)
Jul 25, 2013 2.494 2.521 2.494 2.508 0 +0.00(+0.14%)
Jul 24, 2013 2.515 2.521 2.494 2.505 0 -0.01(-0.27%)
Jul 23, 2013 2.525 2.535 2.505 2.511 0 +0.00(+0.00%)
Jul 22, 2013 2.522 2.538 2.498 2.511 0 -0.02(-0.67%)
Jul 19, 2013 2.538 2.549 2.528 2.528 0 -0.01(-0.40%)
Jul 18, 2013 2.545 2.552 2.528 2.538 0 -0.01(-0.27%)
Jul 17, 2013 2.538 2.569 2.528 2.545 356,876 +0.02(+0.94%)
Jul 16, 2013 2.532 2.552 2.511 2.521 0 -0.02(-0.66%)
Jul 15, 2013 2.521 2.538 2.511 2.538 0 +0.03(+1.07%)
Jul 12, 2013 2.515 2.519 2.495 2.511 0 -0.01(-0.53%)
Jul 11, 2013 2.505 2.525 2.488 2.525 0 +0.02(+0.94%)
Jul 10, 2013 2.498 2.501 2.468 2.501 0 +0.01(+0.27%)
Jul 09, 2013 2.471 2.495 2.451 2.495 0 +0.03(+1.09%)
Jul 08, 2013 2.461 2.498 2.451 2.468 0 +0.00(+0.14%)
Jul 05, 2013 2.488 2.488 2.457 2.464 0 -0.00(-0.14%)
Jul 03, 2013 2.461 2.484 2.451 2.468 0 -0.00(-0.14%)
Jul 02, 2013 2.488 2.488 2.457 2.471 0 -0.02(-0.68%)
Jul 01, 2013 2.481 2.495 2.447 2.488 0 +0.01(+0.41%)
Jun 28, 2013 2.491 2.495 2.454 2.478 499,516 -0.01(-0.41%)
Jun 27, 2013 2.447 2.495 2.447 2.488 0 +0.05(+2.07%)
Jun 26, 2013 2.430 2.461 2.430 2.437 0 +0.02(+0.70%)
Jun 25, 2013 2.424 2.441 2.403 2.420 0 +0.02(+0.98%)
Jun 24, 2013 2.437 2.444 2.397 2.397 0 -0.05(-2.20%)
Jun 21, 2013 2.464 2.481 2.441 2.451 488,184 +0.00(+0.00%)
Jun 20, 2013 2.464 2.478 2.444 2.451 0 -0.03(-1.36%)
Jun 19, 2013 2.498 2.501 2.481 2.484 0 -0.01(-0.54%)
Jun 18, 2013 2.495 2.505 2.464 2.498 0 +0.01(+0.54%)
Jun 17, 2013 2.484 2.505 2.478 2.484 0 +0.02(+0.96%)
Jun 14, 2013 2.467 2.494 2.444 2.461 0 +0.00(+0.00%)
Jun 13, 2013 2.454 2.474 2.437 2.461 217,946 +0.01(+0.55%)
Jun 12, 2013 2.481 2.481 2.437 2.447 299,824 -0.01(-0.54%)
Jun 11, 2013 2.457 2.478 2.424 2.461 300,200 -0.01(-0.27%)
Jun 10, 2013 2.494 2.494 2.444 2.467 0 -0.01(-0.41%)
Jun 07, 2013 2.464 2.484 2.462 2.478 0 +0.02(+0.68%)
Jun 06, 2013 2.454 2.478 2.434 2.461 173,042 +0.01(+0.41%)
Jun 05, 2013 2.474 2.474 2.444 2.451 0 -0.02(-0.81%)
Jun 04, 2013 2.457 2.491 2.457 2.471 0 +0.02(+0.68%)
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.