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 )

22.08 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Dec 31, 2003 5.925 5.925 5.888 5.925 125,236 -0.00(-0.04%)
Dec 30, 2003 5.925 5.930 5.885 5.928 99,921 +0.03(+0.49%)
Dec 29, 2003 5.925 5.925 5.861 5.898 226,870 -0.03(-0.54%)
Dec 26, 2003 5.938 5.938 5.899 5.930 60,622 +0.03(+0.54%)
Dec 24, 2003 5.925 5.925 5.888 5.898 48,265 -0.01(-0.22%)
Dec 23, 2003 5.845 5.920 5.832 5.912 281,469 +0.07(+1.13%)
Dec 22, 2003 5.832 5.845 5.819 5.845 216,987 +0.03(+0.46%)
Dec 19, 2003 5.819 5.822 5.766 5.819 157,579 +0.01(+0.23%)
Dec 18, 2003 5.830 5.830 5.803 5.806 115,330 -0.02(-0.41%)
Dec 17, 2003 5.845 5.859 5.819 5.830 147,571 +0.00(+0.00%)
Dec 16, 2003 5.859 5.859 5.803 5.830 300,952 -0.02(-0.27%)
Dec 15, 2003 5.942 5.999 5.832 5.845 277,093 -0.09(-1.56%)
Dec 12, 2003 6.015 6.044 5.933 5.938 191,408 -0.08(-1.28%)
Dec 11, 2003 5.978 6.134 5.962 6.015 165,599 +0.09(+1.48%)
Dec 10, 2003 6.071 6.071 5.928 5.928 112,279 -0.13(-2.10%)
Dec 09, 2003 5.986 6.097 5.967 6.055 145,187 +0.00(+0.00%)
Dec 08, 2003 5.999 6.108 5.978 6.055 194,275 +0.06(+0.93%)
Dec 05, 2003 6.044 6.068 5.991 5.999 185,512 -0.05(-0.75%)
Dec 04, 2003 6.018 6.044 5.898 6.044 122,271 +0.11(+1.92%)
Dec 03, 2003 5.991 6.087 5.917 5.930 215,211 -0.05(-0.89%)
Dec 02, 2003 5.819 5.991 5.792 5.983 331,088 +0.19(+3.30%)
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.