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 )

21.47 +0.23 (+1.07%)
Streaming Delayed Price Updated: 3:32 PM EDT, May 3, 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 30, 2020 5.367 5.494 5.353 5.457 201,888 +0.10(+1.81%)
Oct 29, 2020 5.255 5.374 5.203 5.360 206,197 +0.11(+2.13%)
Oct 28, 2020 5.360 5.404 5.248 5.248 372,961 -0.11(-2.09%)
Oct 27, 2020 5.352 5.613 5.285 5.360 342,359 +0.02(+0.42%)
Oct 26, 2020 5.606 5.613 5.277 5.337 619,402 -0.31(-5.55%)
Oct 23, 2020 5.628 5.748 5.628 5.651 133,431 +0.02(+0.40%)
Oct 22, 2020 5.710 5.710 5.524 5.628 292,536 -0.06(-0.98%)
Oct 21, 2020 5.751 5.751 5.603 5.684 351,924 -0.04(-0.78%)
Oct 20, 2020 5.766 5.766 5.699 5.729 375,585 +0.02(+0.39%)
Oct 19, 2020 5.692 5.751 5.625 5.706 366,547 +0.01(+0.13%)
Oct 16, 2020 5.669 5.773 5.640 5.699 298,188 +0.05(+0.92%)
Oct 15, 2020 5.603 5.669 5.567 5.647 152,984 +0.01(+0.13%)
Oct 14, 2020 5.699 5.721 5.640 5.640 191,878 -0.01(-0.13%)
Oct 13, 2020 5.669 5.699 5.588 5.647 123,336 -0.01(-0.26%)
Oct 12, 2020 5.684 5.697 5.640 5.662 180,126 -0.01(-0.13%)
Oct 09, 2020 5.692 5.693 5.647 5.669 101,873 +0.01(+0.26%)
Oct 08, 2020 5.662 5.699 5.632 5.655 110,839 +0.04(+0.66%)
Oct 07, 2020 5.640 5.677 5.573 5.618 179,617 -0.01(-0.26%)
Oct 06, 2020 5.684 5.714 5.632 5.632 104,347 +0.00(+0.00%)
Oct 05, 2020 5.669 5.699 5.618 5.632 132,724 -0.02(-0.39%)
Oct 02, 2020 5.551 5.692 5.514 5.655 152,269 +0.06(+1.06%)
Oct 01, 2020 5.536 5.625 5.514 5.595 114,141 +0.11(+2.02%)
Sep 30, 2020 5.566 5.625 5.447 5.484 202,703 -0.02(-0.40%)
Sep 29, 2020 5.618 5.625 5.507 5.507 141,929 -0.05(-0.93%)
Sep 28, 2020 5.447 5.644 5.447 5.558 199,980 +0.16(+2.88%)
Sep 25, 2020 5.329 5.403 5.302 5.403 115,789 +0.07(+1.25%)
Sep 24, 2020 5.470 5.470 5.248 5.336 291,645 -0.11(-2.04%)
Sep 23, 2020 5.514 5.588 5.433 5.447 197,835 -0.05(-0.94%)
Sep 22, 2020 5.699 5.699 5.447 5.499 264,278 -0.17(-2.94%)
Sep 21, 2020 5.556 5.688 5.504 5.666 394,489 +0.04(+0.65%)
Sep 18, 2020 5.600 5.666 5.578 5.629 233,681 +0.03(+0.52%)
Sep 17, 2020 5.600 5.688 5.592 5.600 162,312 +0.00(+0.00%)
Sep 16, 2020 5.534 5.680 5.534 5.600 252,620 +0.07(+1.19%)
Sep 15, 2020 5.512 5.622 5.504 5.534 141,942 +0.03(+0.53%)
Sep 14, 2020 5.468 5.570 5.387 5.504 187,446 +0.09(+1.63%)
Sep 11, 2020 5.460 5.518 5.394 5.416 146,749 -0.05(-0.94%)
Sep 10, 2020 5.512 5.534 5.453 5.468 107,091 +0.00(+0.00%)
Sep 09, 2020 5.424 5.504 5.409 5.468 194,541 +0.09(+1.64%)
Sep 08, 2020 5.357 5.416 5.306 5.380 217,202 -0.08(-1.48%)
Sep 04, 2020 5.548 5.563 5.262 5.460 318,842 -0.03(-0.53%)
Sep 03, 2020 5.629 5.636 5.409 5.490 345,227 -0.14(-2.48%)
Sep 02, 2020 5.585 5.644 5.541 5.629 191,168 +0.01(+0.26%)
Sep 01, 2020 5.570 5.614 5.519 5.614 192,913 +0.02(+0.39%)
Aug 31, 2020 5.636 5.636 5.541 5.592 246,447 -0.01(-0.26%)
Aug 28, 2020 5.607 5.637 5.512 5.607 79,710 +0.05(+0.92%)
Aug 27, 2020 5.504 5.651 5.504 5.556 193,574 +0.04(+0.80%)
Aug 26, 2020 5.578 5.578 5.468 5.512 109,731 -0.06(-1.05%)
Aug 25, 2020 5.600 5.625 5.438 5.570 211,877 -0.01(-0.13%)
Aug 24, 2020 5.534 5.614 5.438 5.578 269,886 +0.10(+1.88%)
Aug 21, 2020 5.585 5.607 5.409 5.475 309,441 -0.09(-1.65%)
Aug 20, 2020 5.552 5.596 5.530 5.567 188,719 +0.01(+0.13%)
Aug 19, 2020 5.538 5.588 5.508 5.559 184,742 +0.02(+0.39%)
Aug 18, 2020 5.632 5.654 5.501 5.538 273,743 -0.07(-1.17%)
Aug 17, 2020 5.588 5.632 5.567 5.603 225,315 +0.04(+0.79%)
Aug 14, 2020 5.523 5.610 5.511 5.559 198,304 +0.06(+1.06%)
Aug 13, 2020 5.516 5.604 5.473 5.501 111,210 -0.02(-0.40%)
Aug 12, 2020 5.588 5.610 5.436 5.523 180,847 +0.01(+0.13%)
Aug 11, 2020 5.618 5.705 5.472 5.516 163,908 -0.04(-0.66%)
Aug 10, 2020 5.610 5.676 5.552 5.552 235,702 -0.01(-0.13%)
Aug 07, 2020 5.465 5.588 5.447 5.559 215,757 +0.10(+1.80%)
Aug 06, 2020 5.428 5.494 5.392 5.461 174,245 +0.03(+0.60%)
Aug 05, 2020 5.458 5.479 5.385 5.428 105,241 +0.03(+0.54%)
Aug 04, 2020 5.341 5.407 5.283 5.399 214,309 +0.07(+1.23%)
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.