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 )

14.12 -0.07 (-0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Jul 29, 2005 3.971 3.984 3.932 3.958 412,583 +0.02(+0.60%)
Jul 28, 2005 4.037 4.037 3.919 3.935 663,501 -0.04(-0.92%)
Jul 27, 2005 4.128 4.128 3.919 3.971 651,959 -0.11(-2.74%)
Jul 26, 2005 4.076 4.167 3.979 4.083 958,126 -0.04(-1.01%)
Jul 25, 2005 4.214 4.215 4.076 4.125 204,016 +0.01(+0.25%)
Jul 22, 2005 4.245 4.245 4.104 4.115 193,994 -0.08(-1.86%)
Jul 21, 2005 4.141 4.219 4.117 4.193 199,593 +0.03(+0.62%)
Jul 20, 2005 4.164 4.167 4.115 4.167 151,781 +0.03(+0.63%)
Jul 19, 2005 4.167 4.193 4.037 4.141 162,825 +0.01(+0.13%)
Jul 18, 2005 4.089 4.167 4.037 4.135 292,235 +0.02(+0.51%)
Jul 15, 2005 4.115 4.154 4.050 4.115 232,728 +0.04(+0.96%)
Jul 14, 2005 4.037 4.146 4.023 4.076 266,469 +0.08(+1.95%)
Jul 13, 2005 3.958 4.141 3.927 3.997 226,411 +0.04(+1.05%)
Jul 12, 2005 3.932 3.958 3.932 3.956 204,193 +0.03(+0.80%)
Jul 11, 2005 3.930 3.930 3.909 3.925 396,824 -0.01(-0.20%)
Jul 08, 2005 3.938 3.945 3.917 3.932 677,594 -0.01(-0.13%)
Jul 07, 2005 3.906 3.938 3.906 3.938 162,940 +0.01(+0.20%)
Jul 06, 2005 3.940 3.940 3.922 3.930 254,996 -0.00(-0.07%)
Jul 05, 2005 3.945 3.945 3.914 3.932 172,797 +0.01(+0.33%)
Jul 01, 2005 3.935 3.938 3.919 3.919 304,892 +0.00(+0.00%)
Jun 30, 2005 3.945 3.945 3.906 3.919 500,780 +0.01(+0.27%)
Jun 29, 2005 3.914 3.935 3.906 3.909 211,197 +0.00(+0.07%)
Jun 28, 2005 3.932 3.932 3.906 3.906 1,274,865 -0.02(-0.60%)
Jun 27, 2005 3.932 3.932 3.914 3.930 445,607 +0.00(+0.00%)
Jun 24, 2005 3.932 3.938 3.906 3.930 2,042,376 +0.01(+0.33%)
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.