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 )

22.17 -0.03 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Nov 30, 2017 5.528 5.567 5.500 5.500 204,677 -0.06(-1.02%)
Nov 29, 2017 5.556 5.573 5.545 5.556 185,445 +0.02(+0.31%)
Nov 28, 2017 5.528 5.550 5.517 5.539 191,347 +0.03(+0.61%)
Nov 27, 2017 5.528 5.545 5.500 5.505 174,150 -0.02(-0.41%)
Nov 24, 2017 5.550 5.550 5.494 5.528 91,530 -0.02(-0.31%)
Nov 22, 2017 5.528 5.550 5.477 5.545 152,822 +0.02(+0.31%)
Nov 21, 2017 5.522 5.578 5.522 5.528 207,831 +0.02(+0.41%)
Nov 20, 2017 5.545 5.550 5.483 5.505 224,320 -0.01(-0.20%)
Nov 17, 2017 5.522 5.545 5.505 5.516 181,039 +0.00(+0.00%)
Nov 16, 2017 5.477 5.528 5.438 5.516 269,978 +0.08(+1.44%)
Nov 15, 2017 5.365 5.488 5.365 5.438 247,912 +0.06(+1.15%)
Nov 14, 2017 5.348 5.399 5.348 5.376 156,178 +0.01(+0.21%)
Nov 13, 2017 5.421 5.421 5.360 5.365 239,502 -0.04(-0.83%)
Nov 10, 2017 5.432 5.460 5.404 5.410 155,207 -0.03(-0.52%)
Nov 09, 2017 5.488 5.488 5.427 5.438 138,474 -0.04(-0.72%)
Nov 08, 2017 5.488 5.488 5.438 5.477 156,742 +0.01(+0.10%)
Nov 07, 2017 5.472 5.488 5.460 5.472 172,941 +0.01(+0.10%)
Nov 06, 2017 5.460 5.477 5.455 5.466 113,814 -0.01(-0.10%)
Nov 03, 2017 5.472 5.488 5.466 5.472 153,450 +0.01(+0.10%)
Nov 02, 2017 5.477 5.477 5.460 5.466 113,940 +0.01(+0.10%)
Nov 01, 2017 5.472 5.472 5.455 5.460 109,094 +0.01(+0.10%)
Oct 31, 2017 5.477 5.488 5.455 5.455 158,424 -0.01(-0.20%)
Oct 30, 2017 5.466 5.483 5.455 5.466 196,587 +0.01(+0.21%)
Oct 27, 2017 5.472 5.483 5.432 5.455 164,363 -0.01(-0.20%)
Oct 26, 2017 5.416 5.488 5.416 5.466 320,235 +0.05(+0.93%)
Oct 25, 2017 5.460 5.472 5.374 5.416 206,449 -0.06(-1.02%)
Oct 24, 2017 5.505 5.505 5.432 5.472 295,649 +0.01(+0.10%)
Oct 23, 2017 5.483 5.488 5.376 5.466 246,274 +0.02(+0.31%)
Oct 20, 2017 5.449 5.460 5.430 5.449 173,430 +0.01(+0.10%)
Oct 19, 2017 5.455 5.472 5.376 5.444 175,960 -0.01(-0.10%)
Oct 18, 2017 5.421 5.449 5.416 5.449 202,681 +0.04(+0.72%)
Oct 17, 2017 5.394 5.421 5.383 5.410 234,786 +0.03(+0.52%)
Oct 16, 2017 5.355 5.399 5.344 5.383 209,812 +0.02(+0.41%)
Oct 13, 2017 5.355 5.380 5.344 5.360 271,586 +0.02(+0.31%)
Oct 12, 2017 5.321 5.360 5.310 5.344 187,432 +0.02(+0.42%)
Oct 11, 2017 5.321 5.349 5.288 5.321 168,678 +0.00(+0.00%)
Oct 10, 2017 5.310 5.338 5.288 5.321 162,682 +0.01(+0.21%)
Oct 09, 2017 5.310 5.327 5.288 5.310 193,784 +0.00(+0.00%)
Oct 06, 2017 5.282 5.327 5.282 5.310 82,995 +0.01(+0.10%)
Oct 05, 2017 5.305 5.327 5.294 5.305 132,705 +0.02(+0.32%)
Oct 04, 2017 5.244 5.305 5.227 5.288 147,583 +0.01(+0.11%)
Oct 03, 2017 5.294 5.305 5.271 5.282 151,067 -0.01(-0.21%)
Oct 02, 2017 5.282 5.305 5.269 5.294 187,519 +0.01(+0.21%)
Sep 29, 2017 5.271 5.305 5.238 5.282 190,312 +0.05(+1.01%)
Sep 28, 2017 5.221 5.244 5.205 5.230 217,390 +0.03(+0.48%)
Sep 27, 2017 5.199 5.227 5.182 5.205 186,364 +0.02(+0.43%)
Sep 26, 2017 5.138 5.188 5.138 5.182 69,377 +0.04(+0.76%)
Sep 25, 2017 5.155 5.210 5.132 5.143 156,866 +0.00(+0.00%)
Sep 22, 2017 5.143 5.171 5.121 5.143 143,693 +0.00(+0.00%)
Sep 21, 2017 5.143 5.182 5.143 5.143 109,142 +0.00(+0.00%)
Sep 20, 2017 5.182 5.221 5.132 5.143 194,247 -0.04(-0.86%)
Sep 19, 2017 5.132 5.260 5.132 5.188 188,769 +0.04(+0.76%)
Sep 18, 2017 5.105 5.204 5.105 5.149 424,848 +0.04(+0.86%)
Sep 15, 2017 5.077 5.116 5.066 5.105 277,652 +0.03(+0.65%)
Sep 14, 2017 5.083 5.105 5.039 5.072 197,192 -0.01(-0.11%)
Sep 13, 2017 5.039 5.088 5.022 5.077 208,142 +0.03(+0.66%)
Sep 12, 2017 5.072 5.102 5.033 5.044 176,832 -0.03(-0.54%)
Sep 11, 2017 5.077 5.105 5.044 5.072 170,568 +0.03(+0.55%)
Sep 08, 2017 5.116 5.132 5.039 5.044 183,748 -0.03(-0.65%)
Sep 07, 2017 5.077 5.101 5.033 5.077 172,387 +0.01(+0.11%)
Sep 06, 2017 5.094 5.143 5.061 5.072 226,969 +0.00(+0.00%)
Sep 05, 2017 5.088 5.110 5.050 5.072 177,144 -0.01(-0.22%)
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.