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 )

14.25 -0.09 (-0.63%)
Streaming Delayed Price Updated: 3:43 PM EDT, May 15, 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 (%)
Apr 30, 2008 2.348 2.348 2.296 2.322 278,533 +0.01(+0.34%)
Apr 29, 2008 2.319 2.332 2.288 2.314 227,444 +0.03(+1.14%)
Apr 28, 2008 2.228 2.343 2.228 2.288 303,277 +0.04(+1.63%)
Apr 25, 2008 2.262 2.272 2.220 2.251 218,994 +0.01(+0.58%)
Apr 24, 2008 2.149 2.238 2.136 2.238 164,344 +0.08(+3.89%)
Apr 23, 2008 2.167 2.170 2.123 2.154 204,152 +0.01(+0.24%)
Apr 22, 2008 2.146 2.183 2.123 2.149 278,819 +0.02(+1.11%)
Apr 21, 2008 2.230 2.230 2.107 2.126 1,627,414 -0.09(-4.13%)
Apr 18, 2008 2.091 2.221 2.081 2.217 2,319,601 +0.12(+5.74%)
Apr 17, 2008 2.060 2.105 2.016 2.097 3,118,613 +0.05(+2.69%)
Apr 16, 2008 2.094 2.154 2.018 2.042 1,333,432 -0.03(-1.52%)
Apr 15, 2008 2.173 2.173 2.065 2.073 656,046 -0.09(-4.23%)
Apr 14, 2008 2.201 2.235 2.112 2.165 458,113 -0.02(-0.96%)
Apr 11, 2008 2.272 2.317 2.183 2.186 478,242 -0.09(-3.80%)
Apr 10, 2008 2.332 2.356 2.267 2.272 452,619 -0.06(-2.58%)
Apr 09, 2008 2.406 2.406 2.332 2.332 145,113 -0.02(-1.00%)
Apr 08, 2008 2.408 2.419 2.356 2.356 178,762 -0.04(-1.85%)
Apr 07, 2008 2.502 2.586 2.374 2.400 138,981 -0.07(-2.76%)
Apr 04, 2008 2.560 2.578 2.463 2.468 97,848 -0.09(-3.58%)
Apr 03, 2008 2.500 2.584 2.479 2.560 208,621 +0.07(+2.73%)
Apr 02, 2008 2.560 2.591 2.437 2.492 190,047 -0.02(-0.94%)
Apr 01, 2008 2.440 2.521 2.427 2.516 110,620 +0.05(+2.13%)
Mar 31, 2008 2.419 2.481 2.311 2.463 408,262 +0.09(+3.63%)
Mar 28, 2008 2.447 2.463 2.298 2.377 204,209 -0.04(-1.73%)
Mar 27, 2008 2.481 2.481 2.377 2.419 150,144 -0.09(-3.55%)
Mar 26, 2008 2.542 2.565 2.487 2.508 309,607 -0.03(-1.03%)
Mar 25, 2008 2.555 2.565 2.505 2.534 148,719 -0.01(-0.21%)
Mar 24, 2008 2.599 2.618 2.513 2.539 134,695 -0.01(-0.31%)
Mar 21, 2008 2.597 2.618 2.539 2.547 91,774 +0.00(+0.00%)
Mar 20, 2008 2.597 2.618 2.539 2.547 91,774 +0.00(+0.10%)
Mar 19, 2008 2.557 2.599 2.539 2.544 132,357 +0.00(+0.10%)
Mar 18, 2008 2.644 2.691 2.536 2.542 110,471 -0.09(-3.38%)
Mar 17, 2008 2.605 2.688 2.584 2.631 120,713 +0.02(+0.70%)
Mar 14, 2008 2.667 2.694 2.605 2.612 141,526 -0.04(-1.63%)
Mar 13, 2008 2.662 2.667 2.618 2.656 151,394 -0.01(-0.44%)
Mar 12, 2008 2.631 2.691 2.625 2.667 57,441 +0.03(+1.09%)
Mar 11, 2008 2.633 2.646 2.607 2.639 112,744 +0.04(+1.41%)
Mar 10, 2008 2.644 2.657 2.602 2.602 110,723 -0.04(-1.58%)
Mar 07, 2008 2.733 2.733 2.644 2.644 92,321 -0.09(-3.44%)
Mar 06, 2008 2.756 2.756 2.725 2.738 161,770 -0.05(-1.69%)
Mar 05, 2008 2.701 2.853 2.701 2.785 139,520 +0.09(+3.50%)
Mar 04, 2008 2.756 2.769 2.689 2.691 109,630 -0.07(-2.47%)
Mar 03, 2008 2.803 2.819 2.759 2.759 158,858 -0.04(-1.59%)
Feb 29, 2008 2.830 2.879 2.803 2.803 164,734 -0.01(-0.28%)
Feb 28, 2008 2.793 2.848 2.780 2.811 147,623 +0.02(+0.75%)
Feb 27, 2008 2.832 2.832 2.780 2.790 158,897 -0.05(-1.93%)
Feb 26, 2008 2.819 2.861 2.811 2.845 110,528 +0.03(+1.12%)
Feb 25, 2008 2.754 2.830 2.748 2.814 141,155 +0.07(+2.38%)
Feb 22, 2008 2.748 2.780 2.728 2.748 224,808 +0.01(+0.19%)
Feb 21, 2008 2.754 2.785 2.738 2.743 106,937 -0.02(-0.76%)
Feb 20, 2008 2.822 2.851 2.751 2.764 230,710 -0.07(-2.40%)
Feb 19, 2008 2.853 2.853 2.772 2.832 365,372 +0.02(+0.65%)
Feb 18, 2008 2.793 2.853 2.793 2.814 125,511 +0.00(+0.00%)
Feb 15, 2008 2.793 2.853 2.793 2.814 125,511 +0.02(+0.80%)
Feb 14, 2008 2.809 2.827 2.764 2.792 164,577 -0.02(-0.79%)
Feb 13, 2008 2.759 2.830 2.754 2.814 171,439 +0.08(+2.77%)
Feb 12, 2008 2.796 2.822 2.738 2.738 119,892 -0.04(-1.32%)
Feb 11, 2008 2.746 2.811 2.746 2.775 176,730 +0.04(+1.44%)
Feb 08, 2008 2.730 2.785 2.728 2.735 112,048 -0.01(-0.19%)
Feb 07, 2008 2.756 2.759 2.704 2.741 127,769 -0.02(-0.66%)
Feb 06, 2008 2.843 2.843 2.756 2.759 134,122 -0.07(-2.59%)
Feb 05, 2008 2.856 2.906 2.764 2.832 207,109 -0.03(-1.10%)
Feb 04, 2008 2.874 2.929 2.853 2.864 176,749 +0.02(+0.55%)
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.