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 )

13.47 -0.16 (-1.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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, 2019 7.352 7.352 7.235 7.328 179,665 -0.01(-0.08%)
Apr 29, 2019 7.317 7.358 7.299 7.334 140,083 +0.03(+0.40%)
Apr 26, 2019 7.206 7.311 7.204 7.305 179,211 +0.09(+1.30%)
Apr 25, 2019 7.235 7.264 7.100 7.211 252,016 -0.03(-0.40%)
Apr 24, 2019 7.241 7.299 7.241 7.241 147,048 +0.00(+0.00%)
Apr 23, 2019 7.235 7.311 7.229 7.241 171,641 -0.01(-0.16%)
Apr 22, 2019 7.200 7.288 7.200 7.252 231,626 +0.05(+0.65%)
Apr 18, 2019 7.317 7.368 7.206 7.206 298,970 -0.12(-1.61%)
Apr 17, 2019 7.376 7.394 7.289 7.324 200,012 -0.03(-0.47%)
Apr 16, 2019 7.277 7.394 7.266 7.359 308,511 +0.08(+1.12%)
Apr 15, 2019 7.231 7.277 7.213 7.277 183,964 +0.08(+1.05%)
Apr 12, 2019 7.301 7.301 7.161 7.202 289,086 -0.09(-1.20%)
Apr 11, 2019 7.178 7.295 7.171 7.289 362,465 +0.13(+1.87%)
Apr 10, 2019 7.056 7.161 7.056 7.155 249,488 +0.10(+1.49%)
Apr 09, 2019 7.050 7.091 7.044 7.050 197,511 +0.00(+0.00%)
Apr 08, 2019 7.027 7.062 6.998 7.050 223,926 +0.01(+0.17%)
Apr 05, 2019 6.992 7.039 6.979 7.039 140,850 +0.05(+0.75%)
Apr 04, 2019 6.986 7.021 6.969 6.986 187,844 -0.01(-0.17%)
Apr 03, 2019 6.986 6.998 6.934 6.998 227,629 +0.02(+0.25%)
Apr 02, 2019 6.876 6.986 6.852 6.980 276,430 +0.11(+1.61%)
Apr 01, 2019 6.823 6.887 6.794 6.870 384,320 +0.12(+1.72%)
Mar 29, 2019 6.811 6.840 6.747 6.753 243,052 -0.06(-0.85%)
Mar 28, 2019 6.846 6.876 6.753 6.811 427,758 -0.01(-0.17%)
Mar 27, 2019 6.747 6.846 6.747 6.823 205,649 +0.08(+1.21%)
Mar 26, 2019 6.742 6.817 6.736 6.742 167,094 +0.02(+0.35%)
Mar 25, 2019 6.759 6.777 6.689 6.718 211,177 -0.03(-0.52%)
Mar 22, 2019 6.806 6.846 6.742 6.753 192,037 -0.05(-0.77%)
Mar 21, 2019 6.782 6.864 6.782 6.806 131,567 +0.01(+0.17%)
Mar 20, 2019 6.858 6.870 6.782 6.794 173,857 -0.05(-0.68%)
Mar 19, 2019 6.951 6.957 6.829 6.841 247,547 -0.08(-1.11%)
Mar 18, 2019 6.865 6.917 6.842 6.917 276,976 +0.06(+0.93%)
Mar 15, 2019 6.802 6.854 6.802 6.854 392,491 +0.05(+0.68%)
Mar 14, 2019 6.802 6.819 6.790 6.807 175,462 +0.02(+0.26%)
Mar 13, 2019 6.715 6.807 6.715 6.790 157,084 +0.08(+1.21%)
Mar 12, 2019 6.819 6.819 6.686 6.709 146,548 -0.09(-1.36%)
Mar 11, 2019 6.663 6.836 6.660 6.802 251,424 +0.17(+2.62%)
Mar 08, 2019 6.576 6.674 6.576 6.628 92,249 +0.02(+0.35%)
Mar 07, 2019 6.622 6.645 6.564 6.605 142,053 -0.01(-0.18%)
Mar 06, 2019 6.628 6.657 6.599 6.616 125,236 -0.04(-0.61%)
Mar 05, 2019 6.767 6.767 6.599 6.657 260,457 -0.10(-1.54%)
Mar 04, 2019 6.807 6.819 6.697 6.761 223,663 -0.02(-0.26%)
Mar 01, 2019 6.807 6.831 6.686 6.779 382,126 +0.01(+0.17%)
Feb 28, 2019 6.865 6.872 6.761 6.767 330,855 -0.09(-1.27%)
Feb 27, 2019 6.923 6.923 6.834 6.854 137,631 -0.07(-1.00%)
Feb 26, 2019 6.975 6.975 6.860 6.923 254,857 -0.05(-0.75%)
Feb 25, 2019 6.970 6.975 6.836 6.975 341,835 +0.00(+0.00%)
Feb 22, 2019 6.917 6.975 6.877 6.975 537,430 +0.04(+0.58%)
Feb 21, 2019 6.848 6.946 6.825 6.935 255,518 +0.11(+1.61%)
Feb 20, 2019 6.854 6.917 6.779 6.825 348,913 -0.03(-0.42%)
Feb 19, 2019 6.946 6.958 6.831 6.854 415,920 -0.08(-1.19%)
Feb 15, 2019 6.896 6.947 6.864 6.936 281,793 +0.05(+0.67%)
Feb 14, 2019 6.832 6.919 6.804 6.890 194,327 +0.03(+0.42%)
Feb 13, 2019 6.884 6.907 6.827 6.861 188,853 -0.02(-0.33%)
Feb 12, 2019 6.930 6.936 6.815 6.884 452,398 -0.03(-0.42%)
Feb 11, 2019 6.763 6.924 6.694 6.913 413,782 +0.16(+2.39%)
Feb 08, 2019 6.688 6.758 6.637 6.752 222,203 +0.06(+0.86%)
Feb 07, 2019 6.642 6.706 6.608 6.694 309,199 +0.05(+0.69%)
Feb 06, 2019 6.360 6.746 6.332 6.648 595,664 +0.32(+5.00%)
Feb 05, 2019 6.309 6.332 6.274 6.332 127,081 +0.06(+0.92%)
Feb 04, 2019 6.303 6.314 6.257 6.274 171,072 -0.03(-0.55%)
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.