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 )

21.45 +0.23 (+1.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2023 9.807 9.827 9.730 9.778 167,700 +0.03(+0.30%)
Nov 29, 2023 9.816 9.855 9.749 9.749 190,781 -0.06(-0.59%)
Nov 28, 2023 9.797 9.855 9.759 9.807 171,087 -0.02(-0.20%)
Nov 27, 2023 9.884 9.884 9.797 9.826 155,820 -0.02(-0.20%)
Nov 24, 2023 9.807 9.874 9.768 9.845 167,237 +0.08(+0.79%)
Nov 22, 2023 9.788 9.807 9.739 9.768 203,403 +0.03(+0.30%)
Nov 21, 2023 9.634 9.792 9.624 9.739 332,081 +0.10(+1.00%)
Nov 20, 2023 9.605 9.653 9.533 9.643 258,229 +0.06(+0.60%)
Nov 17, 2023 9.653 9.653 9.576 9.586 223,612 -0.02(-0.18%)
Nov 16, 2023 9.736 9.765 9.602 9.602 329,586 -0.10(-1.08%)
Nov 15, 2023 9.660 9.717 9.624 9.707 245,579 +0.04(+0.39%)
Nov 14, 2023 9.536 9.669 9.529 9.669 267,907 +0.15(+1.60%)
Nov 13, 2023 9.498 9.536 9.421 9.517 232,905 +0.02(+0.20%)
Nov 10, 2023 9.440 9.574 9.440 9.498 276,301 +0.05(+0.50%)
Nov 09, 2023 9.469 9.545 9.440 9.450 131,123 +0.01(+0.10%)
Nov 08, 2023 9.488 9.536 9.421 9.440 213,334 -0.07(-0.70%)
Nov 07, 2023 9.555 9.574 9.469 9.507 166,228 -0.05(-0.50%)
Nov 06, 2023 9.574 9.612 9.488 9.555 207,780 +0.03(+0.30%)
Nov 03, 2023 9.526 9.603 9.517 9.526 235,449 +0.07(+0.71%)
Nov 02, 2023 9.345 9.488 9.345 9.459 282,598 +0.17(+1.85%)
Nov 01, 2023 9.107 9.326 9.088 9.288 250,747 +0.21(+2.31%)
Oct 31, 2023 9.059 9.140 9.030 9.078 302,102 +0.08(+0.85%)
Oct 30, 2023 8.964 9.006 8.878 9.002 224,871 +0.13(+1.51%)
Oct 27, 2023 9.059 9.135 8.849 8.868 227,281 -0.15(-1.69%)
Oct 26, 2023 9.011 9.068 8.964 9.021 166,857 +0.06(+0.64%)
Oct 25, 2023 8.964 9.040 8.944 8.964 209,314 -0.03(-0.32%)
Oct 24, 2023 8.897 9.030 8.897 8.992 147,116 +0.10(+1.18%)
Oct 23, 2023 8.935 8.983 8.868 8.887 287,762 -0.09(-0.96%)
Oct 20, 2023 9.021 9.040 8.915 8.973 212,070 -0.08(-0.84%)
Oct 19, 2023 9.183 9.183 9.026 9.049 214,598 -0.13(-1.43%)
Oct 18, 2023 9.313 9.351 9.152 9.181 316,475 -0.14(-1.52%)
Oct 17, 2023 9.247 9.332 9.218 9.322 339,453 +0.11(+1.23%)
Oct 16, 2023 9.077 9.247 9.087 9.209 309,684 +0.12(+1.35%)
Oct 13, 2023 9.029 9.162 9.001 9.086 287,312 +0.09(+1.05%)
Oct 12, 2023 9.029 9.133 8.902 8.991 214,361 -0.04(-0.42%)
Oct 11, 2023 9.029 9.101 8.963 9.029 185,208 +0.00(+0.00%)
Oct 10, 2023 9.029 9.147 9.006 9.029 216,944 +0.03(+0.32%)
Oct 09, 2023 8.821 9.001 8.821 9.001 199,069 +0.11(+1.28%)
Oct 06, 2023 8.746 8.916 8.717 8.887 225,575 +0.10(+1.18%)
Oct 05, 2023 8.840 8.876 8.728 8.783 266,083 -0.05(-0.59%)
Oct 04, 2023 8.793 8.868 8.698 8.835 462,576 +0.05(+0.59%)
Oct 03, 2023 8.963 9.010 8.746 8.783 558,228 -0.19(-2.11%)
Oct 02, 2023 9.133 9.162 8.911 8.973 616,332 -0.14(-1.56%)
Sep 29, 2023 9.209 9.275 9.114 9.114 517,263 -0.03(-0.31%)
Sep 28, 2023 9.209 9.242 9.133 9.143 643,511 -0.06(-0.62%)
Sep 27, 2023 9.162 9.332 9.143 9.199 705,319 +0.11(+1.25%)
Sep 26, 2023 9.521 9.568 9.020 9.086 1,962,671 -0.45(-4.76%)
Sep 25, 2023 9.559 9.559 9.313 9.540 2,808,125 -0.01(-0.10%)
Sep 22, 2023 9.483 9.559 9.483 9.549 263,178 +0.09(+0.90%)
Sep 21, 2023 9.502 9.511 9.398 9.464 286,419 -0.09(-0.89%)
Sep 20, 2023 9.568 9.650 9.530 9.549 270,307 -0.02(-0.17%)
Sep 19, 2023 9.631 9.688 9.556 9.566 433,921 -0.03(-0.29%)
Sep 18, 2023 9.566 9.631 9.538 9.594 339,010 +0.03(+0.29%)
Sep 15, 2023 9.510 9.622 9.481 9.566 309,764 +0.08(+0.79%)
Sep 14, 2023 9.481 9.519 9.406 9.491 340,327 +0.08(+0.90%)
Sep 13, 2023 9.425 9.463 9.388 9.406 220,187 +0.01(+0.10%)
Sep 12, 2023 9.425 9.509 9.378 9.397 182,158 -0.02(-0.20%)
Sep 11, 2023 9.341 9.481 9.341 9.416 291,737 +0.08(+0.90%)
Sep 08, 2023 9.294 9.369 9.275 9.331 229,524 +0.08(+0.81%)
Sep 07, 2023 9.106 9.327 9.106 9.256 396,125 +0.14(+1.54%)
Sep 06, 2023 9.472 9.518 9.088 9.116 1,189,671 -0.34(-3.57%)
Sep 05, 2023 9.594 9.640 9.444 9.453 569,062 -0.13(-1.37%)
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.