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 )

14.08 -0.09 (-0.64%)
Streaming Delayed Price Updated: 1:34 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 (%)
Oct 29, 2010 2.015 2.044 1.990 2.026 155,295 +0.01(+0.41%)
Oct 28, 2010 2.040 2.040 1.984 2.018 136,454 -0.01(-0.41%)
Oct 27, 2010 2.029 2.068 1.993 2.026 194,466 -0.02(-0.82%)
Oct 25, 2010 2.060 2.071 2.009 2.043 96,931 -0.01(-0.27%)
Oct 22, 2010 2.026 2.079 2.021 2.048 148,221 +0.03(+1.24%)
Oct 21, 2010 2.009 2.079 1.976 2.023 370,878 +0.02(+0.83%)
Oct 20, 2010 1.982 2.054 1.982 2.007 235,818 +0.03(+1.55%)
Oct 19, 2010 2.009 2.051 1.962 1.976 279,447 -0.07(-3.27%)
Oct 18, 2010 2.035 2.065 1.990 2.043 223,458 +0.02(+0.96%)
Oct 15, 2010 2.015 2.065 1.985 2.023 379,994 +0.04(+1.95%)
Oct 14, 2010 1.974 1.990 1.927 1.985 212,400 +0.00(+0.14%)
Oct 13, 2010 1.968 1.993 1.927 1.982 376,422 +0.03(+1.56%)
Oct 12, 2010 1.974 1.985 1.916 1.952 331,604 -0.03(-1.54%)
Oct 11, 2010 1.993 1.996 1.974 1.982 205,031 -0.01(-0.56%)
Oct 08, 2010 1.918 2.010 1.910 1.993 281,729 +0.08(+4.20%)
Oct 07, 2010 1.921 1.960 1.910 1.913 338,977 +0.01(+0.58%)
Oct 06, 2010 1.871 1.921 1.866 1.902 251,911 +0.02(+1.03%)
Oct 05, 2010 1.846 1.888 1.799 1.882 584,603 +0.05(+2.87%)
Oct 04, 2010 1.882 1.921 1.799 1.830 374,138 -0.08(-4.06%)
Oct 01, 2010 1.868 1.921 1.832 1.907 308,440 +0.05(+2.84%)
Sep 30, 2010 1.896 1.910 1.855 1.855 272,185 -0.02(-1.03%)
Sep 29, 2010 1.868 1.902 1.846 1.874 227,280 -0.01(-0.59%)
Sep 28, 2010 1.871 1.902 1.857 1.885 264,855 +0.01(+0.59%)
Sep 27, 2010 1.855 1.907 1.855 1.874 207,328 +0.01(+0.59%)
Sep 24, 2010 1.791 1.863 1.791 1.863 292,303 +0.10(+5.49%)
Sep 23, 2010 1.785 1.863 1.763 1.766 192,267 -0.04(-2.30%)
Sep 22, 2010 1.857 1.885 1.777 1.808 445,537 -0.07(-3.69%)
Sep 21, 2010 1.918 1.918 1.852 1.877 131,038 -0.04(-2.16%)
Sep 20, 2010 1.860 1.921 1.841 1.918 336,311 +0.07(+3.74%)
Sep 17, 2010 1.863 1.885 1.841 1.849 319,046 +0.00(+0.00%)
Sep 15, 2010 1.800 1.871 1.789 1.849 203,900 +0.04(+1.97%)
Sep 14, 2010 1.816 1.870 1.797 1.813 153,817 -0.02(-0.90%)
Sep 13, 2010 1.775 1.844 1.775 1.830 298,974 +0.08(+4.40%)
Sep 10, 2010 1.772 1.789 1.747 1.753 457,323 -0.01(-0.31%)
Sep 09, 2010 1.767 1.789 1.747 1.758 195,457 +0.02(+0.95%)
Sep 08, 2010 1.717 1.742 1.683 1.742 222,957 +0.04(+2.43%)
Sep 07, 2010 1.780 1.783 1.687 1.701 213,000 -0.08(-4.63%)
Sep 03, 2010 1.714 1.789 1.714 1.783 233,068 +0.07(+4.18%)
Sep 02, 2010 1.709 1.729 1.680 1.712 121,433 -0.01(-0.64%)
Sep 01, 2010 1.651 1.723 1.648 1.723 328,164 +0.10(+6.10%)
Aug 31, 2010 1.593 1.656 1.579 1.623 298,738 +0.04(+2.25%)
Aug 30, 2010 1.618 1.632 1.555 1.588 258,260 -0.04(-2.70%)
Aug 27, 2010 1.557 1.634 1.538 1.632 253,688 +0.09(+5.89%)
Aug 26, 2010 1.607 1.626 1.527 1.541 385,202 -0.06(-3.78%)
Aug 25, 2010 1.560 1.607 1.555 1.601 243,472 +0.03(+2.10%)
Aug 24, 2010 1.513 1.577 1.513 1.568 179,609 +0.05(+3.26%)
Aug 23, 2010 1.593 1.626 1.513 1.519 200,978 -0.06(-4.00%)
Aug 20, 2010 1.588 1.644 1.544 1.582 251,235 -0.02(-1.03%)
Aug 19, 2010 1.701 1.701 1.596 1.599 324,137 -0.11(-6.29%)
Aug 18, 2010 1.629 1.766 1.627 1.706 171,635 +0.07(+4.17%)
Aug 17, 2010 1.643 1.660 1.627 1.638 244,316 +0.02(+1.18%)
Aug 16, 2010 1.616 1.670 1.591 1.619 226,671 -0.01(-0.84%)
Aug 13, 2010 1.654 1.701 1.629 1.632 105,636 -0.03(-1.97%)
Aug 12, 2010 1.605 1.717 1.605 1.665 251,660 +0.03(+1.67%)
Aug 11, 2010 1.744 1.744 1.621 1.638 279,125 -0.12(-6.84%)
Aug 10, 2010 1.777 1.794 1.755 1.758 159,283 -0.04(-1.98%)
Aug 09, 2010 1.794 1.796 1.755 1.794 122,037 +0.02(+0.92%)
Aug 06, 2010 1.750 1.785 1.733 1.777 78,090 +0.00(+0.00%)
Aug 05, 2010 1.763 1.791 1.763 1.777 197,757 +0.00(+0.00%)
Aug 04, 2010 1.758 1.783 1.714 1.777 90,406 +0.03(+1.88%)
Aug 03, 2010 1.763 1.783 1.736 1.744 221,934 -0.02(-1.39%)
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.