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 )

14.30 +0.10 (+0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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, 2013 2.537 2.561 2.513 2.537 0 +0.00(+0.00%)
Apr 29, 2013 2.506 2.537 2.503 2.537 234,268 +0.03(+1.22%)
Apr 26, 2013 2.510 2.547 2.506 2.506 424,031 -0.01(-0.27%)
Apr 25, 2013 2.486 2.513 2.472 2.513 317,386 +0.03(+1.10%)
Apr 24, 2013 2.479 2.506 2.462 2.486 428,891 -0.00(-0.14%)
Apr 23, 2013 2.516 2.516 2.458 2.489 390,832 -0.00(-0.14%)
Apr 22, 2013 2.458 2.506 2.407 2.493 465,495 +0.02(+0.97%)
Apr 19, 2013 2.411 2.472 2.411 2.469 332,698 +0.05(+2.12%)
Apr 18, 2013 2.455 2.489 2.392 2.417 445,511 -0.04(-1.53%)
Apr 17, 2013 2.472 2.489 2.441 2.455 363,049 -0.03(-1.23%)
Apr 16, 2013 2.492 2.502 2.462 2.485 285,177 +0.02(+0.96%)
Apr 15, 2013 2.485 2.509 2.458 2.462 388,189 -0.04(-1.76%)
Apr 12, 2013 2.502 2.524 2.475 2.506 177,850 +0.00(+0.00%)
Apr 11, 2013 2.519 2.546 2.486 2.506 267,706 -0.02(-0.94%)
Apr 10, 2013 2.479 2.530 2.462 2.530 283,833 +0.06(+2.61%)
Apr 09, 2013 2.496 2.496 2.425 2.465 364,874 -0.02(-0.82%)
Apr 08, 2013 2.489 2.506 2.448 2.485 236,308 +0.00(+0.14%)
Apr 05, 2013 2.421 2.485 2.421 2.482 239,494 +0.02(+0.96%)
Apr 04, 2013 2.455 2.482 2.428 2.458 260,471 -0.01(-0.27%)
Apr 03, 2013 2.472 2.479 2.445 2.465 264,020 -0.01(-0.41%)
Apr 02, 2013 2.462 2.499 2.438 2.475 460,916 +0.02(+0.97%)
Apr 01, 2013 2.472 2.489 2.445 2.452 504,708 -0.02(-0.96%)
Mar 28, 2013 2.519 2.523 2.458 2.475 641,339 -0.04(-1.48%)
Mar 27, 2013 2.472 2.519 2.465 2.513 155,087 +0.02(+0.82%)
Mar 26, 2013 2.523 2.523 2.462 2.492 524,285 -0.03(-1.08%)
Mar 25, 2013 2.533 2.540 2.506 2.519 257,376 -0.00(-0.13%)
Mar 22, 2013 2.513 2.526 2.502 2.523 356,088 +0.01(+0.40%)
Mar 21, 2013 2.513 2.533 2.506 2.513 449,546 -0.02(-0.67%)
Mar 20, 2013 2.546 2.556 2.516 2.530 420,992 -0.01(-0.53%)
Mar 19, 2013 2.519 2.567 2.519 2.543 446,886 +0.02(+0.81%)
Mar 18, 2013 2.509 2.540 2.502 2.523 276,719 -0.02(-0.80%)
Mar 15, 2013 2.557 2.557 2.516 2.543 324,489 -0.01(-0.53%)
Mar 14, 2013 2.530 2.557 2.523 2.557 253,094 +0.02(+0.94%)
Mar 13, 2013 2.536 2.546 2.506 2.533 294,825 +0.01(+0.27%)
Mar 12, 2013 2.523 2.533 2.506 2.526 267,850 +0.01(+0.40%)
Mar 11, 2013 2.536 2.570 2.503 2.516 418,246 -0.03(-1.19%)
Mar 08, 2013 2.566 2.570 2.536 2.546 201,866 +0.00(+0.00%)
Mar 07, 2013 2.543 2.556 2.523 2.546 269,477 -0.01(-0.26%)
Mar 06, 2013 2.566 2.566 2.523 2.553 277,016 +0.00(+0.00%)
Mar 05, 2013 2.556 2.587 2.520 2.553 464,231 +0.01(+0.26%)
Mar 04, 2013 2.509 2.563 2.486 2.546 348,777 +0.03(+1.07%)
Mar 01, 2013 2.499 2.556 2.489 2.519 362,235 +0.00(+0.00%)
Feb 28, 2013 2.546 2.556 2.476 2.519 404,312 -0.02(-0.80%)
Feb 27, 2013 2.523 2.566 2.499 2.540 309,677 +0.02(+0.94%)
Feb 26, 2013 2.492 2.540 2.492 2.516 256,803 -0.02(-0.66%)
Feb 22, 2013 2.536 2.550 2.489 2.533 309,249 +0.01(+0.27%)
Feb 21, 2013 2.509 2.550 2.507 2.526 282,100 +0.00(+0.00%)
Feb 20, 2013 2.543 2.570 2.519 2.526 408,165 -0.02(-0.92%)
Feb 19, 2013 2.577 2.597 2.513 2.550 370,702 -0.01(-0.52%)
Feb 15, 2013 2.546 2.580 2.519 2.563 626,971 +0.02(+0.79%)
Feb 14, 2013 2.499 2.546 2.482 2.543 572,135 +0.03(+1.34%)
Feb 13, 2013 2.523 2.529 2.492 2.509 521,235 +0.01(+0.27%)
Feb 12, 2013 2.513 2.516 2.479 2.503 309,133 -0.00(-0.13%)
Feb 11, 2013 2.503 2.506 2.476 2.506 309,923 +0.01(+0.40%)
Feb 08, 2013 2.472 2.506 2.466 2.496 254,078 +0.02(+0.81%)
Feb 07, 2013 2.496 2.496 2.456 2.476 248,302 -0.02(-0.80%)
Feb 06, 2013 2.483 2.496 2.456 2.496 324,143 +0.02(+0.95%)
Feb 04, 2013 2.499 2.519 2.449 2.472 442,468 -0.03(-1.07%)
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.