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 Cap Corp (NQ: GLAD )

22.05 -0.03 (-0.14%)
Streaming Delayed Price Updated: 1:26 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 (%)
Jan 31, 2018 5.275 5.315 5.184 5.184 263,061 -0.05(-0.87%)
Jan 30, 2018 5.303 5.303 5.218 5.229 351,529 -0.07(-1.39%)
Jan 29, 2018 5.298 5.326 5.281 5.303 243,555 +0.02(+0.32%)
Jan 26, 2018 5.275 5.315 5.275 5.286 147,570 +0.00(+0.00%)
Jan 25, 2018 5.349 5.349 5.286 5.286 168,192 -0.05(-0.85%)
Jan 24, 2018 5.332 5.349 5.286 5.332 142,028 +0.00(+0.00%)
Jan 23, 2018 5.343 5.369 5.298 5.332 161,380 -0.02(-0.32%)
Jan 22, 2018 5.258 5.382 5.258 5.349 229,769 +0.07(+1.40%)
Jan 19, 2018 5.286 5.332 5.246 5.275 234,741 -0.03(-0.54%)
Jan 18, 2018 5.360 5.360 5.281 5.303 157,858 -0.05(-0.95%)
Jan 17, 2018 5.326 5.360 5.298 5.354 182,083 +0.06(+1.07%)
Jan 16, 2018 5.315 5.360 5.281 5.298 270,205 -0.02(-0.32%)
Jan 12, 2018 5.315 5.315 5.315 0 +0.06(+1.18%)
Jan 11, 2018 5.269 5.269 5.236 5.252 156,841 +0.01(+0.22%)
Jan 10, 2018 5.252 5.303 5.219 5.241 207,744 +0.00(+0.00%)
Jan 09, 2018 5.286 5.320 5.224 5.241 215,341 -0.03(-0.54%)
Jan 08, 2018 5.219 5.292 5.202 5.269 278,725 +0.05(+0.97%)
Jan 05, 2018 5.258 5.258 5.196 5.219 203,054 -0.01(-0.11%)
Jan 04, 2018 5.292 5.303 5.190 5.224 327,880 -0.07(-1.28%)
Jan 03, 2018 5.241 5.326 5.196 5.292 413,391 +0.06(+1.19%)
Jan 02, 2018 5.196 5.241 5.154 5.230 310,774 +0.03(+0.65%)
Dec 29, 2017 5.196 5.196 5.196 0 -0.06(-1.18%)
Dec 28, 2017 5.252 5.303 5.224 5.258 174,174 -0.01(-0.11%)
Dec 27, 2017 5.185 5.326 5.185 5.264 302,844 +0.07(+1.30%)
Dec 26, 2017 5.049 5.264 5.049 5.196 326,478 +0.02(+0.44%)
Dec 22, 2017 5.213 5.247 5.134 5.173 426,272 -0.03(-0.65%)
Dec 21, 2017 5.269 5.320 5.202 5.207 237,591 -0.03(-0.65%)
Dec 20, 2017 5.303 5.337 5.219 5.241 292,554 -0.03(-0.64%)
Dec 19, 2017 5.399 5.433 5.264 5.275 373,597 -0.11(-1.99%)
Dec 18, 2017 5.168 5.540 5.168 5.382 765,821 +0.23(+4.49%)
Dec 15, 2017 5.173 5.291 5.145 5.151 3,139,528 -0.02(-0.43%)
Dec 14, 2017 5.369 5.425 5.129 5.173 837,712 -0.18(-3.45%)
Dec 13, 2017 5.442 5.459 5.352 5.358 358,321 -0.08(-1.54%)
Dec 12, 2017 5.459 5.498 5.442 5.442 263,778 -0.01(-0.21%)
Dec 11, 2017 5.554 5.554 5.442 5.453 306,039 -0.09(-1.62%)
Dec 08, 2017 5.459 5.543 5.443 5.543 158,017 +0.10(+1.75%)
Dec 07, 2017 5.476 5.476 5.442 5.448 115,276 -0.03(-0.61%)
Dec 06, 2017 5.448 5.526 5.445 5.481 170,310 +0.04(+0.82%)
Dec 05, 2017 5.442 5.459 5.431 5.436 143,287 +0.00(+0.00%)
Dec 04, 2017 5.476 5.476 5.431 5.436 268,540 -0.02(-0.41%)
Dec 01, 2017 5.470 5.487 5.442 5.459 255,703 +0.00(+0.00%)
Nov 30, 2017 5.487 5.526 5.459 5.459 206,202 -0.06(-1.02%)
Nov 29, 2017 5.515 5.532 5.504 5.515 186,826 +0.02(+0.31%)
Nov 28, 2017 5.487 5.509 5.476 5.498 192,772 +0.03(+0.61%)
Nov 27, 2017 5.487 5.504 5.459 5.464 175,447 -0.02(-0.41%)
Nov 24, 2017 5.509 5.509 5.453 5.487 92,212 -0.02(-0.31%)
Nov 22, 2017 5.487 5.509 5.436 5.504 153,961 +0.02(+0.31%)
Nov 21, 2017 5.481 5.537 5.481 5.487 209,379 +0.02(+0.41%)
Nov 20, 2017 5.504 5.509 5.442 5.464 225,992 -0.01(-0.20%)
Nov 17, 2017 5.481 5.504 5.464 5.476 182,388 +0.00(+0.00%)
Nov 16, 2017 5.437 5.487 5.398 5.476 271,989 +0.08(+1.44%)
Nov 15, 2017 5.326 5.448 5.326 5.398 249,759 +0.06(+1.15%)
Nov 14, 2017 5.309 5.359 5.309 5.337 157,342 +0.01(+0.21%)
Nov 13, 2017 5.381 5.381 5.320 5.326 241,286 -0.04(-0.83%)
Nov 10, 2017 5.392 5.420 5.364 5.370 156,363 -0.03(-0.52%)
Nov 09, 2017 5.448 5.448 5.387 5.398 139,506 -0.04(-0.72%)
Nov 08, 2017 5.448 5.448 5.398 5.437 157,910 +0.01(+0.10%)
Nov 07, 2017 5.431 5.448 5.420 5.431 174,230 +0.01(+0.10%)
Nov 06, 2017 5.420 5.437 5.415 5.426 114,662 -0.01(-0.10%)
Nov 03, 2017 5.431 5.448 5.425 5.431 154,593 +0.01(+0.10%)
Nov 02, 2017 5.437 5.437 5.420 5.426 114,789 +0.01(+0.10%)
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.