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:

Gladstone Cap Corp (NQ: GLAD )

22.14 +0.06 (+0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 6.342 6.342 6.230 6.278 109,130 -0.05(-0.71%)
Oct 30, 2006 6.251 6.342 6.182 6.323 110,412 +0.07(+1.15%)
Oct 27, 2006 6.286 6.336 6.233 6.251 86,230 -0.10(-1.59%)
Oct 26, 2006 6.238 6.368 6.230 6.352 165,931 +0.14(+2.31%)
Oct 25, 2006 6.220 6.238 6.175 6.209 99,662 -0.01(-0.17%)
Oct 24, 2006 6.156 6.230 6.151 6.220 62,429 +0.02(+0.30%)
Oct 23, 2006 6.164 6.201 6.071 6.201 109,145 +0.04(+0.60%)
Oct 20, 2006 6.084 6.164 5.965 6.164 119,853 +0.10(+1.66%)
Oct 19, 2006 5.931 6.137 5.931 6.063 152,948 -0.07(-1.17%)
Oct 18, 2006 6.156 6.204 6.098 6.135 129,193 -0.02(-0.30%)
Oct 17, 2006 6.082 6.159 6.015 6.153 141,572 +0.06(+0.91%)
Oct 16, 2006 6.045 6.111 5.976 6.098 110,484 +0.05(+0.88%)
Oct 13, 2006 6.013 6.055 5.949 6.045 90,741 +0.02(+0.31%)
Oct 12, 2006 5.931 6.029 5.906 6.026 125,745 +0.15(+2.53%)
Oct 11, 2006 5.986 5.986 5.859 5.878 225,355 -0.07(-1.11%)
Oct 10, 2006 6.002 6.002 5.886 5.944 92,541 -0.03(-0.53%)
Oct 09, 2006 5.909 5.976 5.909 5.976 74,820 +0.03(+0.54%)
Oct 06, 2006 5.880 5.944 5.862 5.944 109,009 +0.05(+0.85%)
Oct 05, 2006 5.917 5.965 5.856 5.894 174,094 -0.05(-0.76%)
Oct 04, 2006 5.840 5.939 5.840 5.939 157,667 +0.06(+0.99%)
Oct 03, 2006 5.806 5.894 5.806 5.880 142,409 +0.06(+1.00%)
Oct 02, 2006 5.833 5.909 5.811 5.822 110,163 -0.01(-0.23%)
Sep 29, 2006 5.939 5.939 5.822 5.835 221,266 -0.05(-0.86%)
Sep 28, 2006 5.811 5.886 5.766 5.886 604,172 +0.07(+1.14%)
Sep 27, 2006 5.838 5.886 5.806 5.819 246,843 -0.06(-1.08%)
Sep 26, 2006 5.886 5.886 5.859 5.883 278,562 +0.02(+0.31%)
Sep 25, 2006 5.883 5.912 5.833 5.864 145,751 +0.02(+0.36%)
Sep 22, 2006 5.864 5.907 5.833 5.843 88,599 -0.06(-1.08%)
Sep 21, 2006 5.939 5.939 5.867 5.907 135,160 -0.03(-0.54%)
Sep 20, 2006 5.939 5.941 5.901 5.939 254,889 +0.00(+0.00%)
Sep 19, 2006 5.978 5.978 5.899 5.939 143,779 -0.08(-1.28%)
Sep 18, 2006 6.008 6.018 5.978 6.015 79,060 +0.02(+0.31%)
Sep 15, 2006 6.018 6.018 5.992 5.997 318,752 -0.02(-0.35%)
Sep 14, 2006 6.002 6.018 6.002 6.018 105,045 +0.00(+0.00%)
Sep 13, 2006 6.018 6.031 5.984 6.018 326,673 +0.00(+0.04%)
Sep 12, 2006 5.981 6.018 5.917 6.015 134,990 +0.02(+0.35%)
Sep 11, 2006 6.055 6.066 5.962 5.994 100,986 -0.05(-0.83%)
Sep 08, 2006 6.098 6.098 5.973 6.045 152,518 -0.02(-0.26%)
Sep 07, 2006 6.122 6.122 6.018 6.061 75,816 -0.06(-0.95%)
Sep 06, 2006 6.108 6.119 6.008 6.119 104,777 +0.01(+0.13%)
Sep 05, 2006 5.992 6.111 5.992 6.111 127,612 +0.07(+1.10%)
Sep 01, 2006 6.018 6.068 5.968 6.045 79,904 +0.04(+0.71%)
Aug 31, 2006 6.042 6.050 5.954 6.002 152,081 +0.02(+0.40%)
Aug 30, 2006 5.981 5.981 5.907 5.978 105,663 -0.01(-0.22%)
Aug 29, 2006 5.883 5.992 5.879 5.992 179,940 +0.10(+1.71%)
Aug 28, 2006 5.872 5.894 5.846 5.891 115,089 +0.02(+0.36%)
Aug 25, 2006 5.835 5.872 5.801 5.870 65,220 +0.02(+0.41%)
Aug 24, 2006 5.862 5.872 5.787 5.846 69,177 +0.07(+1.24%)
Aug 23, 2006 5.886 5.886 5.774 5.774 81,055 -0.11(-1.85%)
Aug 22, 2006 5.840 5.891 5.838 5.883 44,056 +0.03(+0.50%)
Aug 21, 2006 5.822 5.859 5.798 5.854 60,822 -0.01(-0.14%)
Aug 18, 2006 5.891 5.891 5.806 5.862 66,963 -0.02(-0.41%)
Aug 17, 2006 5.883 5.886 5.843 5.886 47,183 +0.00(+0.05%)
Aug 16, 2006 5.848 5.883 5.801 5.883 114,961 +0.02(+0.27%)
Aug 15, 2006 5.827 5.883 5.785 5.867 116,372 +0.08(+1.37%)
Aug 14, 2006 5.750 5.830 5.750 5.787 135,816 +0.02(+0.41%)
Aug 11, 2006 5.795 5.806 5.753 5.764 63,636 +0.00(+0.00%)
Aug 10, 2006 5.665 5.806 5.665 5.764 109,488 +0.05(+0.79%)
Aug 09, 2006 5.806 5.806 5.679 5.719 104,731 -0.01(-0.23%)
Aug 08, 2006 5.833 5.833 5.732 5.732 120,770 -0.07(-1.23%)
Aug 07, 2006 5.870 5.904 5.772 5.803 107,229 -0.06(-0.95%)
Aug 04, 2006 5.907 5.923 5.777 5.859 64,285 -0.03(-0.54%)
Aug 03, 2006 5.878 5.899 5.729 5.891 137,925 +0.09(+1.55%)
Aug 02, 2006 5.835 5.928 5.729 5.801 115,432 +0.02(+0.41%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.