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 (%)
Jul 31, 2017 4.959 5.011 4.944 4.985 639,298 +0.06(+1.15%)
Jul 28, 2017 4.893 4.949 4.872 4.929 718,428 +0.03(+0.63%)
Jul 27, 2017 4.887 4.908 4.867 4.898 186,758 +0.02(+0.32%)
Jul 26, 2017 4.898 4.913 4.893 4.882 177,616 -0.04(-0.73%)
Jul 25, 2017 4.898 4.918 4.872 4.918 204,523 +0.02(+0.32%)
Jul 24, 2017 4.893 4.918 4.862 4.903 168,987 +0.02(+0.32%)
Jul 21, 2017 4.882 4.913 4.862 4.887 261,389 +0.02(+0.32%)
Jul 20, 2017 4.918 4.918 4.872 4.872 187,948 -0.04(-0.84%)
Jul 19, 2017 4.893 4.913 4.867 4.913 195,459 +0.04(+0.89%)
Jul 18, 2017 4.824 4.880 4.819 4.870 239,152 +0.04(+0.74%)
Jul 17, 2017 4.829 4.860 4.814 4.834 241,918 +0.01(+0.11%)
Jul 14, 2017 4.814 4.834 4.803 4.829 246,205 +0.03(+0.53%)
Jul 13, 2017 4.762 4.824 4.762 4.803 276,271 +0.02(+0.43%)
Jul 12, 2017 4.829 4.849 4.773 4.783 282,273 -0.04(-0.85%)
Jul 11, 2017 4.824 4.829 4.762 4.824 221,304 -0.01(-0.11%)
Jul 10, 2017 4.808 4.839 4.762 4.829 216,446 +0.00(+0.00%)
Jul 07, 2017 4.783 4.834 4.732 4.829 163,076 +0.04(+0.85%)
Jul 06, 2017 4.808 4.824 4.768 4.788 238,040 -0.02(-0.32%)
Jul 05, 2017 4.829 4.839 4.782 4.803 221,449 -0.03(-0.53%)
Jul 03, 2017 4.834 4.860 4.803 4.829 158,341 +0.02(+0.43%)
Jun 30, 2017 4.778 4.834 4.732 4.808 226,920 +0.03(+0.64%)
Jun 29, 2017 4.747 4.788 4.711 4.778 248,252 +0.03(+0.54%)
Jun 28, 2017 4.773 4.803 4.732 4.752 228,570 -0.01(-0.11%)
Jun 27, 2017 4.808 4.844 4.757 4.757 303,450 -0.05(-0.96%)
Jun 26, 2017 4.793 4.839 4.778 4.803 221,283 +0.00(+0.00%)
Jun 23, 2017 4.839 4.752 4.803 255,567 +0.02(+0.32%)
Jun 22, 2017 4.783 4.808 4.747 4.788 257,116 +0.02(+0.43%)
Jun 21, 2017 4.757 4.783 4.715 4.768 329,061 +0.01(+0.22%)
Jun 20, 2017 4.762 4.819 4.757 4.757 277,618 -0.03(-0.53%)
Jun 19, 2017 4.829 4.849 4.778 4.783 322,698 -0.02(-0.38%)
Jun 16, 2017 4.771 4.837 4.735 4.801 584,553 +0.03(+0.64%)
Jun 15, 2017 4.745 4.772 4.700 4.771 376,603 +0.03(+0.54%)
Jun 14, 2017 4.705 4.771 4.690 4.745 592,609 +0.06(+1.30%)
Jun 13, 2017 4.649 4.688 4.629 4.684 284,418 +0.02(+0.33%)
Jun 12, 2017 4.623 4.695 4.608 4.669 333,836 +0.03(+0.55%)
Jun 09, 2017 4.700 4.707 4.629 4.644 446,690 -0.06(-1.30%)
Jun 08, 2017 4.700 4.720 4.679 4.705 328,853 +0.01(+0.22%)
Jun 07, 2017 4.700 4.720 4.679 4.695 248,176 +0.00(+0.00%)
Jun 06, 2017 4.720 4.720 4.690 4.695 230,588 -0.02(-0.32%)
Jun 05, 2017 4.700 4.725 4.700 4.710 253,338 -0.01(-0.11%)
Jun 02, 2017 4.725 4.725 4.679 4.715 282,592 +0.01(+0.22%)
Jun 01, 2017 4.669 4.715 4.629 4.705 355,780 +0.06(+1.20%)
May 31, 2017 4.664 4.689 4.644 4.649 495,359 -0.03(-0.54%)
May 30, 2017 4.674 4.689 4.669 4.674 398,086 +0.00(+0.00%)
May 26, 2017 4.619 4.674 4.619 4.674 510,108 +0.03(+0.65%)
May 25, 2017 4.619 4.649 4.578 4.644 425,744 +0.06(+1.32%)
May 24, 2017 4.603 4.639 4.563 4.583 436,391 -0.01(-0.22%)
May 23, 2017 4.619 4.633 4.583 4.593 354,709 +0.00(+0.00%)
May 22, 2017 4.654 4.654 4.588 4.593 367,697 -0.01(-0.22%)
May 19, 2017 4.629 4.639 4.578 4.603 466,823 +0.01(+0.11%)
May 18, 2017 4.614 4.634 4.578 4.598 261,927 +0.01(+0.11%)
May 17, 2017 4.548 4.619 4.548 4.593 383,792 +0.02(+0.49%)
May 16, 2017 4.631 4.651 4.531 4.571 950,581 -0.04(-0.87%)
May 15, 2017 4.641 4.661 4.601 4.611 639,645 +0.00(+0.00%)
May 12, 2017 4.601 4.631 4.586 4.611 380,790 +0.04(+0.77%)
May 11, 2017 4.546 4.591 4.536 4.576 539,025 +0.04(+0.88%)
May 10, 2017 4.561 4.584 4.526 4.536 1,242,036 -0.02(-0.44%)
May 09, 2017 4.601 4.661 4.551 4.556 1,866,868 -0.28(-5.80%)
May 08, 2017 4.872 4.877 4.812 4.837 255,058 -0.04(-0.72%)
May 05, 2017 4.777 4.882 4.762 4.872 796,163 +0.12(+2.53%)
May 04, 2017 4.857 4.857 4.722 4.752 327,746 -0.08(-1.56%)
May 03, 2017 4.862 4.877 4.802 4.827 317,854 -0.06(-1.23%)
May 02, 2017 4.887 4.907 4.837 4.887 224,750 +0.01(+0.21%)
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.