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 )

14.28 -0.04 (-0.28%)
Streaming Delayed Price Updated: 11:29 AM EDT, May 7, 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, 2014 2.906 2.955 2.903 2.948 499,620 +0.03(+1.16%)
Apr 29, 2014 2.921 2.944 2.906 2.914 312,422 -0.01(-0.26%)
Apr 28, 2014 2.940 2.965 2.910 2.921 449,656 -0.02(-0.64%)
Apr 25, 2014 2.959 2.985 2.933 2.940 365,485 -0.03(-0.88%)
Apr 24, 2014 2.996 3.000 2.955 2.966 203,654 -0.02(-0.50%)
Apr 23, 2014 2.981 3.015 2.948 2.981 348,018 -0.00(-0.13%)
Apr 22, 2014 2.944 3.011 2.925 2.985 573,933 +0.04(+1.40%)
Apr 21, 2014 2.948 2.978 2.936 2.944 295,945 -0.01(-0.25%)
Apr 17, 2014 2.951 2.951 2.951 2.951 407,724 +0.00(+0.00%)
Apr 16, 2014 2.925 2.963 2.914 2.951 362,101 +0.03(+1.16%)
Apr 15, 2014 2.929 2.958 2.880 2.918 409,710 +0.00(+0.00%)
Apr 14, 2014 2.914 2.936 2.892 2.918 452,183 +0.04(+1.29%)
Apr 11, 2014 2.862 2.903 2.858 2.880 606,771 -0.02(-0.77%)
Apr 10, 2014 3.011 3.029 2.878 2.903 1,344,236 -0.12(-3.94%)
Apr 09, 2014 3.029 3.049 3.007 3.022 481,632 -0.01(-0.25%)
Apr 08, 2014 3.052 3.066 3.029 3.029 564,311 -0.01(-0.25%)
Apr 07, 2014 3.078 3.078 3.018 3.037 679,287 -0.04(-1.33%)
Apr 04, 2014 3.122 3.122 3.037 3.078 769,299 -0.04(-1.19%)
Apr 03, 2014 3.111 3.119 3.089 3.115 424,315 +0.01(+0.36%)
Apr 02, 2014 3.096 3.111 3.074 3.104 466,393 +0.00(+0.12%)
Apr 01, 2014 3.081 3.107 3.070 3.100 406,120 +0.02(+0.73%)
Mar 31, 2014 3.066 3.089 3.055 3.078 537,517 +0.02(+0.61%)
Mar 28, 2014 3.052 3.074 3.022 3.059 384,284 +0.02(+0.61%)
Mar 27, 2014 3.052 3.063 3.033 3.040 418,352 -0.01(-0.37%)
Mar 26, 2014 3.092 3.092 3.052 3.052 517,914 -0.03(-0.97%)
Mar 25, 2014 3.074 3.100 3.066 3.081 1,321,389 -0.00(-0.12%)
Mar 24, 2014 3.081 3.089 3.070 3.085 501,684 +0.00(+0.12%)
Mar 21, 2014 3.089 3.089 3.052 3.081 1,093,813 -0.01(-0.24%)
Mar 20, 2014 3.044 3.092 3.044 3.089 412,709 +0.03(+1.10%)
Mar 19, 2014 3.066 3.085 3.022 3.055 547,129 +0.00(+0.00%)
Mar 18, 2014 3.070 3.092 3.048 3.055 670,779 -0.03(-0.85%)
Mar 17, 2014 3.074 3.092 3.059 3.081 400,375 +0.02(+0.61%)
Mar 14, 2014 3.048 3.074 3.040 3.063 347,346 +0.00(+0.00%)
Mar 13, 2014 3.063 3.096 3.048 3.063 526,266 -0.00(-0.12%)
Mar 12, 2014 3.033 3.066 3.029 3.066 884,924 +0.04(+1.47%)
Mar 11, 2014 3.026 3.044 3.011 3.022 431,986 -0.00(-0.12%)
Mar 10, 2014 3.059 3.066 3.015 3.026 556,096 -0.02(-0.73%)
Mar 07, 2014 3.041 3.070 3.015 3.048 849,057 +0.03(+0.86%)
Mar 06, 2014 3.026 3.041 2.997 3.022 386,007 +0.01(+0.37%)
Mar 05, 2014 3.004 3.033 2.996 3.011 750,902 +0.01(+0.25%)
Mar 04, 2014 3.044 3.070 3.000 3.004 1,027,826 -0.03(-0.97%)
Mar 03, 2014 3.015 3.078 3.011 3.033 768,721 +0.02(+0.61%)
Feb 28, 2014 3.011 3.029 2.982 3.015 389,377 +0.02(+0.62%)
Feb 27, 2014 2.956 3.000 2.937 2.996 344,226 +0.04(+1.38%)
Feb 26, 2014 2.941 2.974 2.930 2.956 360,678 +0.02(+0.63%)
Feb 25, 2014 2.996 3.000 2.922 2.937 591,256 -0.05(-1.61%)
Feb 24, 2014 2.967 3.011 2.959 2.985 359,359 +0.00(+0.12%)
Feb 21, 2014 2.959 2.996 2.956 2.981 429,033 +0.02(+0.62%)
Feb 20, 2014 2.915 2.974 2.915 2.963 461,844 +0.05(+1.65%)
Feb 19, 2014 2.941 2.974 2.915 2.915 436,084 -0.03(-0.88%)
Feb 18, 2014 2.900 2.989 2.893 2.941 727,002 +0.05(+1.66%)
Feb 14, 2014 2.911 2.893 2.893 2.893 443,634 -0.01(-0.25%)
Feb 13, 2014 2.875 2.908 2.860 2.900 488,108 +0.01(+0.51%)
Feb 12, 2014 2.831 2.900 2.827 2.886 953,761 +0.11(+3.96%)
Feb 11, 2014 2.721 2.798 2.721 2.776 577,213 +0.05(+1.88%)
Feb 10, 2014 2.724 2.754 2.695 2.724 863,612 +0.01(+0.27%)
Feb 07, 2014 2.732 2.743 2.710 2.717 493,631 +0.00(+0.00%)
Feb 06, 2014 2.783 2.801 2.710 2.717 1,061,527 -0.05(-1.85%)
Feb 05, 2014 2.929 2.929 2.768 2.768 1,129,006 -0.16(-5.39%)
Feb 04, 2014 2.889 2.933 2.860 2.926 840,412 +0.04(+1.27%)
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.