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 (%)
Feb 28, 2020 7.459 7.510 7.037 7.318 886,638 -0.31(-4.02%)
Feb 27, 2020 7.989 8.012 7.395 7.625 772,215 -0.44(-5.47%)
Feb 26, 2020 7.670 8.213 7.606 8.066 521,046 +0.15(+1.94%)
Feb 25, 2020 8.443 8.469 7.868 7.913 885,533 -0.52(-6.21%)
Feb 24, 2020 8.443 8.533 8.328 8.437 325,912 -0.19(-2.22%)
Feb 21, 2020 8.673 8.705 8.571 8.629 181,176 -0.09(-1.03%)
Feb 20, 2020 8.641 8.718 8.629 8.718 132,961 +0.07(+0.81%)
Feb 19, 2020 8.712 8.732 8.629 8.648 118,714 -0.06(-0.73%)
Feb 18, 2020 8.705 8.750 8.693 8.712 144,429 +0.01(+0.15%)
Feb 14, 2020 8.673 8.699 8.648 8.699 173,459 +0.02(+0.22%)
Feb 13, 2020 8.635 8.680 8.591 8.680 202,881 +0.03(+0.37%)
Feb 12, 2020 8.635 8.693 8.604 8.648 140,715 +0.02(+0.22%)
Feb 11, 2020 8.680 8.705 8.616 8.629 185,755 -0.05(-0.59%)
Feb 10, 2020 8.654 8.686 8.610 8.680 138,490 +0.01(+0.07%)
Feb 07, 2020 8.597 8.724 8.584 8.673 168,583 +0.06(+0.66%)
Feb 06, 2020 8.527 8.718 8.527 8.616 312,304 -0.17(-1.95%)
Feb 05, 2020 8.553 8.863 8.553 8.788 450,993 +0.33(+3.91%)
Feb 04, 2020 8.451 8.508 8.406 8.457 190,960 +0.05(+0.61%)
Feb 03, 2020 8.362 8.508 8.362 8.406 182,314 +0.04(+0.53%)
Jan 31, 2020 8.464 8.502 8.349 8.362 177,076 -0.10(-1.13%)
Jan 30, 2020 8.514 8.538 8.336 8.457 251,926 -0.05(-0.60%)
Jan 29, 2020 8.514 8.584 8.476 8.508 163,454 -0.04(-0.45%)
Jan 28, 2020 8.470 8.553 8.460 8.546 180,424 +0.08(+0.90%)
Jan 27, 2020 8.502 8.524 8.394 8.470 220,717 -0.10(-1.15%)
Jan 24, 2020 8.756 8.775 8.540 8.569 262,311 -0.16(-1.79%)
Jan 23, 2020 8.826 8.826 8.693 8.724 298,480 -0.08(-0.94%)
Jan 22, 2020 8.794 8.851 8.737 8.807 311,286 +0.01(+0.14%)
Jan 21, 2020 8.775 8.813 8.744 8.794 293,076 +0.06(+0.72%)
Jan 17, 2020 8.718 8.807 8.699 8.731 334,446 +0.02(+0.22%)
Jan 16, 2020 8.655 8.763 8.643 8.712 396,518 +0.11(+1.25%)
Jan 15, 2020 8.446 8.636 8.446 8.605 292,918 +0.19(+2.26%)
Jan 14, 2020 8.389 8.494 8.389 8.415 197,841 +0.03(+0.30%)
Jan 13, 2020 8.383 8.472 8.364 8.389 208,964 +0.00(+0.00%)
Jan 10, 2020 8.415 8.486 8.389 8.389 158,846 -0.02(-0.23%)
Jan 09, 2020 8.402 8.586 8.383 8.408 311,784 +0.04(+0.53%)
Jan 08, 2020 8.257 8.503 8.244 8.364 440,935 +0.12(+1.46%)
Jan 07, 2020 8.257 8.301 8.231 8.244 346,627 -0.03(-0.31%)
Jan 06, 2020 8.263 8.320 8.231 8.269 369,572 -0.05(-0.61%)
Jan 03, 2020 8.282 8.358 8.225 8.320 298,725 -0.03(-0.38%)
Jan 02, 2020 8.434 8.434 8.225 8.351 517,607 -0.03(-0.38%)
Dec 31, 2019 8.472 8.472 8.351 8.383 327,017 -0.05(-0.60%)
Dec 30, 2019 8.567 8.579 8.431 8.434 444,293 -0.13(-1.55%)
Dec 27, 2019 8.478 8.636 8.434 8.567 449,985 -0.06(-0.66%)
Dec 26, 2019 8.693 8.699 8.472 8.624 682,815 -0.06(-0.66%)
Dec 24, 2019 8.921 8.934 8.345 8.680 1,000,336 -0.23(-2.63%)
Dec 23, 2019 9.313 9.345 8.788 8.915 1,049,431 -0.47(-5.05%)
Dec 20, 2019 9.376 9.389 9.111 9.389 700,187 +0.01(+0.13%)
Dec 19, 2019 9.370 9.554 9.264 9.376 287,725 -0.05(-0.54%)
Dec 18, 2019 9.623 9.705 9.421 9.427 309,140 -0.18(-1.86%)
Dec 17, 2019 9.379 9.631 9.379 9.605 490,373 +0.26(+2.76%)
Dec 16, 2019 9.297 9.461 9.297 9.347 295,072 +0.05(+0.54%)
Dec 13, 2019 9.272 9.341 9.215 9.297 279,583 +0.04(+0.48%)
Dec 12, 2019 9.246 9.316 9.196 9.253 173,004 +0.03(+0.34%)
Dec 11, 2019 9.228 9.291 9.202 9.221 148,539 -0.03(-0.34%)
Dec 10, 2019 9.221 9.253 9.171 9.253 177,358 +0.00(+0.00%)
Dec 09, 2019 9.202 9.259 9.108 9.253 214,302 +0.03(+0.34%)
Dec 06, 2019 9.316 9.316 9.202 9.221 255,451 +0.02(+0.21%)
Dec 05, 2019 9.259 9.341 9.202 9.202 182,580 -0.05(-0.54%)
Dec 04, 2019 8.944 9.259 8.944 9.253 282,717 +0.30(+3.38%)
Dec 03, 2019 9.026 9.102 8.925 8.950 434,000 -0.18(-1.97%)
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.