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 )

14.13 -0.04 (-0.28%)
Streaming Delayed Price Updated: 12:18 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 (%)
Nov 28, 2008 1.172 1.286 1.083 1.284 239,613 +0.15(+13.59%)
Nov 26, 2008 1.039 1.138 0.8880 1.130 310,030 +0.06(+5.85%)
Nov 25, 2008 1.057 1.068 0.9818 1.068 126,050 +0.01(+0.49%)
Nov 24, 2008 0.9115 1.190 0.8750 1.063 342,293 +0.16(+17.92%)
Nov 21, 2008 0.8490 0.9115 0.7943 0.9011 481,265 +0.06(+6.79%)
Nov 20, 2008 0.7917 0.9037 0.7813 0.8438 370,133 +0.04(+4.85%)
Nov 19, 2008 0.9141 0.9349 0.8021 0.8047 212,437 -0.12(-13.20%)
Nov 18, 2008 0.9349 0.9349 0.8776 0.9271 266,354 -0.01(-0.84%)
Nov 17, 2008 0.9636 0.9636 0.9167 0.9349 334,974 -0.05(-4.77%)
Nov 14, 2008 1.042 1.042 0.9818 0.9818 120,482 -0.09(-8.05%)
Nov 13, 2008 1.042 1.104 0.9167 1.068 266,677 +0.04(+3.80%)
Nov 12, 2008 1.177 1.201 1.029 1.029 270,590 -0.18(-14.87%)
Nov 11, 2008 1.190 1.292 1.172 1.208 237,063 +0.00(+0.00%)
Nov 10, 2008 1.362 1.393 1.206 1.208 161,074 -0.11(-8.12%)
Nov 07, 2008 1.297 1.380 1.247 1.315 144,420 +0.03(+2.43%)
Nov 06, 2008 1.258 1.305 1.250 1.284 198,967 +0.01(+0.82%)
Nov 05, 2008 1.474 1.474 1.263 1.273 234,456 -0.16(-11.41%)
Nov 04, 2008 1.536 1.550 1.365 1.438 234,448 -0.10(-6.60%)
Nov 03, 2008 1.516 1.552 1.318 1.539 325,032 +0.09(+6.10%)
Oct 31, 2008 1.260 1.495 1.174 1.451 477,425 +0.22(+18.26%)
Oct 30, 2008 1.268 1.297 1.172 1.227 190,876 +0.04(+3.52%)
Oct 29, 2008 1.286 1.302 1.174 1.185 299,677 -0.08(-6.38%)
Oct 28, 2008 1.203 1.302 1.159 1.266 291,368 +0.11(+9.46%)
Oct 27, 2008 1.096 1.198 1.076 1.156 283,726 +0.05(+4.72%)
Oct 24, 2008 1.135 1.167 1.094 1.104 151,010 -0.15(-11.67%)
Oct 23, 2008 1.237 1.336 1.156 1.250 253,018 +0.01(+0.63%)
Oct 22, 2008 1.305 1.341 1.242 1.242 286,963 -0.08(-5.92%)
Oct 21, 2008 1.440 1.490 1.318 1.320 235,600 -0.14(-9.30%)
Oct 20, 2008 1.461 1.544 1.380 1.456 206,539 +0.01(+0.72%)
Oct 17, 2008 1.404 1.568 1.323 1.445 447,900 -0.01(-0.54%)
Oct 16, 2008 1.279 1.453 1.201 1.453 377,106 +0.19(+15.29%)
Oct 15, 2008 1.419 1.453 1.260 1.260 236,364 -0.18(-12.79%)
Oct 14, 2008 1.586 1.671 1.388 1.445 347,354 -0.05(-3.14%)
Oct 13, 2008 1.388 1.563 1.185 1.492 413,778 +0.21(+15.99%)
Oct 10, 2008 0.9896 1.326 0.9141 1.286 624,180 +0.27(+26.99%)
Oct 09, 2008 1.177 1.185 1.013 1.013 395,730 -0.13(-11.19%)
Oct 08, 2008 1.128 1.365 1.042 1.141 845,876 -0.02(-1.79%)
Oct 07, 2008 1.531 1.602 1.161 1.161 488,092 -0.34(-22.70%)
Oct 06, 2008 1.729 1.729 1.323 1.503 610,476 -0.28(-15.52%)
Oct 03, 2008 1.646 1.820 1.646 1.779 1,185,109 +0.11(+6.89%)
Oct 02, 2008 1.740 1.828 1.664 1.664 130,589 -0.08(-4.48%)
Oct 01, 2008 1.773 1.833 1.734 1.742 139,467 -0.05(-2.76%)
Sep 30, 2008 1.797 1.831 1.732 1.792 336,514 +0.08(+4.56%)
Sep 29, 2008 1.813 1.951 1.695 1.714 595,154 -0.16(-8.36%)
Sep 26, 2008 1.846 1.893 1.771 1.870 340,746 -0.04(-2.05%)
Sep 25, 2008 1.836 1.909 1.800 1.909 316,381 +0.10(+5.32%)
Sep 24, 2008 1.786 1.872 1.758 1.813 237,286 -0.01(-0.57%)
Sep 23, 2008 2.010 2.010 1.802 1.823 220,102 -0.15(-7.65%)
Sep 22, 2008 2.055 2.055 1.917 1.974 299,178 -0.09(-4.53%)
Sep 19, 2008 1.984 2.070 1.841 2.068 1,569,869 +0.12(+6.43%)
Sep 18, 2008 1.573 1.943 1.534 1.943 546,245 +0.38(+24.33%)
Sep 17, 2008 1.656 1.656 1.552 1.563 270,424 -0.14(-7.98%)
Sep 16, 2008 1.654 1.698 1.591 1.698 412,153 +0.03(+1.72%)
Sep 15, 2008 1.818 1.849 1.669 1.669 231,284 -0.19(-10.22%)
Sep 12, 2008 1.901 1.901 1.843 1.859 151,221 -0.04(-2.19%)
Sep 11, 2008 1.919 1.919 1.852 1.901 281,618 -0.06(-3.18%)
Sep 10, 2008 1.914 1.977 1.836 1.964 312,860 +0.07(+3.86%)
Sep 09, 2008 1.990 1.990 1.888 1.891 225,343 -0.08(-3.84%)
Sep 08, 2008 1.953 2.000 1.904 1.966 148,260 +0.06(+3.00%)
Sep 05, 2008 1.909 1.943 1.896 1.909 271,803 +0.00(+0.00%)
Sep 04, 2008 1.898 1.943 1.896 1.909 165,582 -0.01(-0.68%)
Sep 03, 2008 1.901 1.930 1.888 1.922 126,691 +0.01(+0.41%)
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.