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 )

21.63 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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, 2019 5.373 5.467 5.360 5.448 295,490 +0.11(+2.00%)
Jan 30, 2019 5.291 5.373 5.282 5.341 121,408 +0.05(+0.95%)
Jan 29, 2019 5.272 5.366 5.266 5.291 143,860 +0.01(+0.24%)
Jan 28, 2019 5.247 5.291 5.228 5.278 128,209 +0.05(+0.96%)
Jan 25, 2019 5.203 5.266 5.191 5.228 143,222 +0.05(+0.97%)
Jan 24, 2019 5.090 5.228 5.046 5.178 238,380 -0.02(-0.36%)
Jan 23, 2019 5.272 5.322 5.165 5.197 219,901 -0.04(-0.72%)
Jan 22, 2019 5.385 5.417 5.234 5.234 333,715 -0.18(-3.36%)
Jan 18, 2019 5.448 5.467 5.379 5.417 192,873 -0.01(-0.12%)
Jan 17, 2019 5.423 5.467 5.354 5.423 240,117 -0.04(-0.80%)
Jan 16, 2019 5.380 5.479 5.361 5.467 292,319 +0.12(+2.21%)
Jan 15, 2019 5.236 5.361 5.236 5.349 231,905 +0.13(+2.51%)
Jan 14, 2019 5.199 5.349 5.186 5.218 317,976 +0.04(+0.72%)
Jan 11, 2019 5.130 5.205 5.074 5.180 242,390 +0.08(+1.59%)
Jan 10, 2019 5.068 5.109 5.018 5.099 85,928 +0.04(+0.86%)
Jan 09, 2019 5.124 5.179 5.024 5.056 271,961 -0.05(-0.98%)
Jan 08, 2019 5.087 5.149 5.043 5.105 298,622 +0.06(+1.24%)
Jan 07, 2019 4.869 5.105 4.858 5.043 347,679 +0.20(+4.12%)
Jan 04, 2019 4.719 4.862 4.706 4.844 195,067 +0.15(+3.19%)
Jan 03, 2019 4.619 4.756 4.619 4.694 201,756 +0.09(+2.03%)
Jan 02, 2019 4.532 4.657 4.495 4.601 236,132 +0.05(+1.10%)
Dec 31, 2018 4.713 4.794 4.551 4.551 486,384 -0.12(-2.67%)
Dec 28, 2018 4.663 4.763 4.663 4.675 307,840 +0.01(+0.27%)
Dec 27, 2018 4.463 4.675 4.438 4.663 315,929 +0.15(+3.31%)
Dec 26, 2018 4.326 4.526 4.309 4.513 303,037 +0.20(+4.62%)
Dec 24, 2018 4.370 4.401 3.996 4.314 585,682 -0.05(-1.14%)
Dec 21, 2018 4.239 4.519 4.239 4.364 541,888 +0.10(+2.34%)
Dec 20, 2018 4.837 4.862 4.202 4.264 1,083,762 -0.62(-12.75%)
Dec 19, 2018 4.987 5.124 4.862 4.887 411,275 -0.08(-1.63%)
Dec 18, 2018 5.036 5.148 4.950 4.968 263,734 -0.07(-1.47%)
Dec 17, 2018 5.172 5.253 5.036 5.042 277,011 -0.13(-2.51%)
Dec 14, 2018 5.178 5.283 5.166 5.172 261,025 -0.03(-0.59%)
Dec 13, 2018 5.197 5.234 5.178 5.203 149,583 +0.01(+0.12%)
Dec 12, 2018 5.222 5.271 5.197 5.197 173,342 -0.03(-0.59%)
Dec 11, 2018 5.228 5.321 5.209 5.228 189,782 +0.01(+0.12%)
Dec 10, 2018 5.222 5.236 5.104 5.222 313,485 -0.03(-0.59%)
Dec 07, 2018 5.203 5.259 5.178 5.253 199,369 +0.06(+1.19%)
Dec 06, 2018 5.265 5.271 5.092 5.191 417,017 -0.08(-1.52%)
Dec 04, 2018 5.308 5.321 5.265 5.271 351,323 -0.06(-1.16%)
Dec 03, 2018 5.302 5.333 5.234 5.333 483,294 +0.07(+1.29%)
Nov 30, 2018 5.296 5.308 5.253 5.265 200,016 -0.04(-0.81%)
Nov 29, 2018 5.302 5.413 5.259 5.308 199,212 +0.02(+0.47%)
Nov 28, 2018 5.253 5.351 5.253 5.283 266,714 +0.04(+0.71%)
Nov 27, 2018 5.339 5.358 5.240 5.246 358,326 -0.11(-1.96%)
Nov 26, 2018 5.407 5.475 5.339 5.351 199,968 -0.06(-1.14%)
Nov 23, 2018 5.370 5.469 5.364 5.413 86,576 +0.09(+1.62%)
Nov 21, 2018 5.327 5.327 5.327 0 +0.01(+0.12%)
Nov 20, 2018 5.500 5.500 5.321 5.321 460,012 -0.19(-3.37%)
Nov 19, 2018 5.642 5.660 5.438 5.506 465,749 -0.12(-2.09%)
Nov 16, 2018 5.617 5.697 5.593 5.623 311,791 +0.04(+0.66%)
Nov 15, 2018 5.648 5.697 5.544 5.587 390,490 -0.07(-1.30%)
Nov 14, 2018 5.703 5.703 5.623 5.660 153,273 -0.03(-0.54%)
Nov 13, 2018 5.654 5.697 5.636 5.691 151,329 +0.04(+0.76%)
Nov 12, 2018 5.672 5.721 5.636 5.648 223,225 -0.02(-0.43%)
Nov 09, 2018 5.654 5.706 5.587 5.672 187,694 +0.02(+0.33%)
Nov 08, 2018 5.685 5.734 5.654 5.654 221,180 -0.05(-0.86%)
Nov 07, 2018 5.721 5.740 5.660 5.703 223,564 -0.01(-0.21%)
Nov 06, 2018 5.654 5.746 5.654 5.715 347,479 -0.01(-0.11%)
Nov 05, 2018 5.642 5.789 5.642 5.721 230,066 +0.08(+1.41%)
Nov 02, 2018 5.771 5.826 5.642 5.642 226,342 -0.13(-2.34%)
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.