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 (%)
Jun 28, 2013 2.539 2.542 2.501 2.525 490,126 -0.01(-0.41%)
Jun 27, 2013 2.494 2.542 2.494 2.535 0 +0.05(+2.07%)
Jun 26, 2013 2.477 2.508 2.477 2.484 0 +0.02(+0.70%)
Jun 25, 2013 2.470 2.487 2.450 2.467 0 +0.02(+0.98%)
Jun 24, 2013 2.484 2.491 2.443 2.443 0 -0.05(-2.20%)
Jun 21, 2013 2.511 2.528 2.487 2.498 479,007 +0.00(+0.00%)
Jun 20, 2013 2.511 2.525 2.491 2.498 0 -0.03(-1.36%)
Jun 19, 2013 2.546 2.549 2.529 2.532 0 -0.01(-0.54%)
Jun 18, 2013 2.542 2.553 2.511 2.546 0 +0.01(+0.54%)
Jun 17, 2013 2.532 2.553 2.525 2.532 0 +0.02(+0.96%)
Jun 14, 2013 2.515 2.542 2.491 2.508 0 +0.00(+0.00%)
Jun 13, 2013 2.501 2.522 2.484 2.508 213,849 +0.01(+0.55%)
Jun 12, 2013 2.528 2.528 2.484 2.494 294,188 -0.01(-0.54%)
Jun 11, 2013 2.505 2.525 2.470 2.508 294,557 -0.01(-0.27%)
Jun 10, 2013 2.542 2.542 2.491 2.515 0 -0.01(-0.41%)
Jun 07, 2013 2.511 2.532 2.509 2.525 0 +0.02(+0.68%)
Jun 06, 2013 2.501 2.525 2.481 2.508 169,789 +0.01(+0.41%)
Jun 05, 2013 2.522 2.522 2.491 2.498 0 -0.02(-0.81%)
Jun 04, 2013 2.505 2.539 2.505 2.518 0 +0.02(+0.68%)
Jun 03, 2013 2.481 2.525 2.464 2.501 512,131 +0.02(+0.83%)
May 31, 2013 2.508 2.521 2.474 2.481 374,026 -0.02(-0.82%)
May 30, 2013 2.474 2.528 2.470 2.501 232,972 +0.03(+1.24%)
May 29, 2013 2.474 2.487 2.464 2.470 296,658 -0.01(-0.55%)
May 28, 2013 2.525 2.549 2.474 2.484 485,755 -0.03(-1.22%)
May 24, 2013 2.508 2.515 2.474 2.515 0 +0.00(+0.00%)
May 23, 2013 2.491 2.522 2.464 2.515 0 +0.00(+0.14%)
May 22, 2013 2.559 2.559 2.501 2.511 0 -0.03(-1.34%)
May 21, 2013 2.545 2.559 2.539 2.545 0 +0.01(+0.27%)
May 20, 2013 2.515 2.552 2.510 2.539 0 +0.02(+0.95%)
May 17, 2013 2.508 2.518 2.491 2.515 0 +0.01(+0.41%)
May 16, 2013 2.474 2.518 2.474 2.505 344,517 +0.03(+1.24%)
May 15, 2013 2.481 2.481 2.460 2.474 0 +0.01(+0.55%)
May 13, 2013 2.447 2.467 2.440 2.460 0 +0.00(+0.14%)
May 10, 2013 2.457 2.474 2.447 2.457 0 +0.01(+0.42%)
May 09, 2013 2.440 2.460 2.440 2.447 0 +0.01(+0.28%)
May 08, 2013 2.453 2.453 2.440 2.440 0 -0.01(-0.55%)
May 07, 2013 2.464 2.464 2.450 2.453 0 -0.01(-0.41%)
May 06, 2013 2.447 2.474 2.447 2.464 0 +0.01(+0.41%)
May 03, 2013 2.460 2.467 2.437 2.453 0 +0.02(+0.70%)
May 02, 2013 2.426 2.494 2.420 2.437 0 +0.02(+0.70%)
May 01, 2013 2.508 2.538 2.409 2.420 0 -0.10(-4.03%)
Apr 30, 2013 2.521 2.545 2.498 2.521 0 +0.00(+0.00%)
Apr 29, 2013 2.491 2.521 2.487 2.521 235,714 +0.03(+1.22%)
Apr 26, 2013 2.494 2.531 2.491 2.491 426,649 -0.01(-0.27%)
Apr 25, 2013 2.470 2.498 2.457 2.498 319,346 +0.03(+1.10%)
Apr 24, 2013 2.464 2.491 2.447 2.470 431,539 -0.00(-0.14%)
Apr 23, 2013 2.501 2.501 2.443 2.474 393,245 -0.00(-0.14%)
Apr 22, 2013 2.443 2.491 2.392 2.477 468,369 +0.02(+0.97%)
Apr 19, 2013 2.396 2.457 2.396 2.453 334,753 +0.05(+2.12%)
Apr 18, 2013 2.440 2.474 2.377 2.403 448,262 -0.04(-1.53%)
Apr 17, 2013 2.457 2.474 2.426 2.440 365,290 -0.03(-1.23%)
Apr 16, 2013 2.477 2.487 2.447 2.470 286,938 +0.02(+0.96%)
Apr 15, 2013 2.470 2.494 2.443 2.447 390,586 -0.04(-1.76%)
Apr 12, 2013 2.487 2.509 2.460 2.490 178,949 +0.00(+0.00%)
Apr 11, 2013 2.504 2.531 2.470 2.490 269,359 -0.02(-0.94%)
Apr 10, 2013 2.463 2.514 2.447 2.514 285,586 +0.06(+2.61%)
Apr 09, 2013 2.480 2.480 2.410 2.450 367,127 -0.02(-0.82%)
Apr 08, 2013 2.474 2.490 2.433 2.470 237,767 +0.00(+0.14%)
Apr 05, 2013 2.406 2.470 2.406 2.467 240,973 +0.02(+0.96%)
Apr 04, 2013 2.440 2.467 2.413 2.443 262,079 -0.01(-0.27%)
Apr 03, 2013 2.457 2.463 2.430 2.450 265,651 -0.01(-0.41%)
Apr 02, 2013 2.447 2.484 2.423 2.460 463,762 +0.02(+0.97%)
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.