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 )

22.31 +0.14 (+0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Oct 31, 2005 5.684 5.769 5.662 5.742 160,522 +0.11(+1.99%)
Oct 28, 2005 5.505 5.644 5.288 5.630 262,102 +0.19(+3.54%)
Oct 27, 2005 5.542 5.550 5.408 5.438 137,695 -0.14(-2.54%)
Oct 26, 2005 5.702 5.748 5.521 5.580 120,064 -0.17(-2.97%)
Oct 25, 2005 5.769 5.793 5.580 5.750 118,098 -0.02(-0.32%)
Oct 24, 2005 5.732 5.788 5.689 5.769 94,350 +0.08(+1.41%)
Oct 21, 2005 5.537 5.705 5.483 5.689 63,079 +0.13(+2.26%)
Oct 20, 2005 5.702 5.732 5.537 5.563 101,134 -0.16(-2.75%)
Oct 19, 2005 5.529 5.721 5.462 5.721 241,319 +0.18(+3.33%)
Oct 18, 2005 5.625 5.670 5.494 5.537 125,538 -0.06(-1.05%)
Oct 17, 2005 5.604 5.673 5.495 5.596 199,239 -0.03(-0.62%)
Oct 14, 2005 5.505 5.644 5.505 5.630 219,506 +0.10(+1.88%)
Oct 13, 2005 5.742 5.745 5.366 5.526 382,818 -0.22(-3.77%)
Oct 12, 2005 5.758 5.863 5.742 5.742 306,664 -0.04(-0.69%)
Oct 11, 2005 5.726 5.892 5.726 5.782 344,494 +0.13(+2.27%)
Oct 10, 2005 5.836 5.836 5.609 5.654 287,344 -0.13(-2.26%)
Oct 07, 2005 5.809 5.855 5.772 5.785 118,967 -0.00(-0.05%)
Oct 06, 2005 5.788 5.876 5.780 5.788 181,302 -0.01(-0.14%)
Oct 05, 2005 5.969 5.994 5.796 5.796 189,228 -0.16(-2.73%)
Oct 04, 2005 6.063 6.111 5.948 5.959 135,800 -0.09(-1.54%)
Oct 03, 2005 6.018 6.130 5.999 6.052 175,465 +0.03(+0.49%)
Sep 30, 2005 6.071 6.071 5.961 6.023 179,673 -0.01(-0.09%)
Sep 29, 2005 6.076 6.076 5.967 6.028 108,585 -0.01(-0.18%)
Sep 28, 2005 6.010 6.063 5.983 6.039 80,197 +0.01(+0.13%)
Sep 27, 2005 6.063 6.063 5.977 6.031 82,305 -0.03(-0.44%)
Sep 26, 2005 6.058 6.082 5.977 6.058 165,592 +0.03(+0.49%)
Sep 23, 2005 6.028 6.063 5.999 6.028 67,602 -0.03(-0.57%)
Sep 22, 2005 6.063 6.108 5.972 6.063 89,168 +0.01(+0.13%)
Sep 21, 2005 6.036 6.127 5.991 6.055 205,586 -0.01(-0.13%)
Sep 20, 2005 6.156 6.156 6.058 6.063 112,115 -0.08(-1.30%)
Sep 19, 2005 6.178 6.178 6.036 6.143 297,772 -0.08(-1.29%)
Sep 16, 2005 6.063 6.223 6.055 6.223 317,604 +0.18(+3.05%)
Sep 15, 2005 6.063 6.127 6.023 6.039 163,034 -0.01(-0.18%)
Sep 14, 2005 6.140 6.156 6.042 6.050 181,586 -0.09(-1.44%)
Sep 13, 2005 6.146 6.167 6.116 6.138 134,830 -0.03(-0.43%)
Sep 12, 2005 6.172 6.274 6.146 6.164 131,053 -0.03(-0.43%)
Sep 09, 2005 6.223 6.263 6.119 6.191 292,698 -0.08(-1.28%)
Sep 08, 2005 6.253 6.301 6.210 6.271 74,985 -0.01(-0.09%)
Sep 07, 2005 6.191 6.306 6.167 6.277 106,791 +0.02(+0.26%)
Sep 06, 2005 6.116 6.290 6.116 6.261 163,079 +0.11(+1.82%)
Sep 02, 2005 6.143 6.191 6.116 6.148 118,435 -0.04(-0.60%)
Sep 01, 2005 6.277 6.282 6.124 6.186 193,032 -0.10(-1.53%)
Aug 31, 2005 6.098 6.282 6.092 6.282 126,867 +0.20(+3.25%)
Aug 30, 2005 6.143 6.159 6.058 6.084 119,087 -0.03(-0.52%)
Aug 29, 2005 6.124 6.154 6.082 6.116 148,784 -0.03(-0.48%)
Aug 26, 2005 6.210 6.242 6.146 6.146 131,936 -0.06(-1.03%)
Aug 25, 2005 6.170 6.282 6.170 6.210 95,083 +0.01(+0.22%)
Aug 24, 2005 6.210 6.303 6.175 6.196 157,006 -0.06(-0.98%)
Aug 23, 2005 6.223 6.258 6.130 6.258 153,697 +0.08(+1.30%)
Aug 22, 2005 6.116 6.205 6.100 6.178 149,005 +0.04(+0.70%)
Aug 19, 2005 6.063 6.178 5.991 6.135 140,192 +0.06(+0.92%)
Aug 18, 2005 6.239 6.277 6.066 6.079 210,981 -0.20(-3.19%)
Aug 17, 2005 6.290 6.317 6.215 6.279 222,247 -0.01(-0.17%)
Aug 16, 2005 6.301 6.410 6.266 6.290 213,115 -0.03(-0.42%)
Aug 15, 2005 6.178 6.359 6.178 6.317 229,446 +0.07(+1.20%)
Aug 12, 2005 6.333 6.333 6.172 6.242 193,694 -0.07(-1.18%)
Aug 11, 2005 6.279 6.385 6.196 6.317 188,853 +0.04(+0.60%)
Aug 10, 2005 6.188 6.303 6.179 6.279 209,315 +0.12(+2.00%)
Aug 09, 2005 6.277 6.407 6.146 6.156 293,290 -0.02(-0.39%)
Aug 08, 2005 6.130 6.263 6.130 6.180 262,896 +0.04(+0.70%)
Aug 05, 2005 6.333 6.410 5.969 6.138 411,748 -0.25(-3.93%)
Aug 04, 2005 6.736 6.838 6.287 6.389 521,393 -0.39(-5.72%)
Aug 03, 2005 6.848 6.942 6.776 6.776 155,183 -0.09(-1.25%)
Aug 02, 2005 6.763 7.065 6.752 6.862 224,493 +0.05(+0.71%)
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.