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 )

21.65 +0.23 (+1.07%)
Streaming Delayed Price Updated: 12:02 PM EDT, May 1, 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 (%)
Mar 31, 2005 5.676 5.710 5.617 5.668 367,763 +0.05(+0.81%)
Mar 30, 2005 5.609 5.647 5.563 5.622 347,807 +0.03(+0.53%)
Mar 29, 2005 5.849 5.863 5.502 5.593 345,827 -0.32(-5.33%)
Mar 28, 2005 5.956 5.956 5.884 5.908 113,856 +0.02(+0.32%)
Mar 24, 2005 5.916 5.953 5.879 5.889 146,897 +0.00(+0.00%)
Mar 23, 2005 6.090 6.092 5.742 5.889 995,135 -0.22(-3.67%)
Mar 22, 2005 6.325 6.386 6.111 6.114 203,538 -0.19(-3.01%)
Mar 21, 2005 6.351 6.413 6.293 6.303 81,088 -0.00(-0.04%)
Mar 18, 2005 6.416 6.466 6.293 6.306 174,255 -0.10(-1.50%)
Mar 17, 2005 6.410 6.464 6.314 6.402 254,621 -0.01(-0.12%)
Mar 16, 2005 6.624 6.624 6.402 6.410 115,178 -0.17(-2.64%)
Mar 15, 2005 6.544 6.594 6.480 6.584 195,533 +0.00(+0.00%)
Mar 14, 2005 6.580 6.597 6.533 6.584 164,274 -0.02(-0.24%)
Mar 11, 2005 6.391 6.651 6.381 6.600 248,447 +0.28(+4.48%)
Mar 10, 2005 6.383 6.504 6.303 6.317 168,916 -0.07(-1.05%)
Mar 09, 2005 6.544 6.568 6.383 6.383 129,278 -0.14(-2.21%)
Mar 08, 2005 6.530 6.629 6.522 6.528 218,132 -0.07(-1.05%)
Mar 07, 2005 6.562 6.624 6.517 6.597 96,053 +0.07(+1.02%)
Mar 04, 2005 6.573 6.592 6.440 6.530 77,486 +0.05(+0.74%)
Mar 03, 2005 6.501 6.584 6.445 6.482 136,732 -0.01(-0.12%)
Mar 02, 2005 6.464 6.635 6.464 6.490 108,551 -0.04(-0.57%)
Mar 01, 2005 6.624 6.664 6.464 6.528 140,143 -0.04(-0.65%)
Feb 28, 2005 6.717 6.728 6.570 6.570 112,785 -0.05(-0.81%)
Feb 25, 2005 6.544 6.675 6.522 6.624 80,047 +0.11(+1.64%)
Feb 24, 2005 6.413 6.517 6.413 6.517 65,779 +0.06(+0.95%)
Feb 23, 2005 6.485 6.498 6.413 6.456 117,357 +0.05(+0.79%)
Feb 22, 2005 6.498 6.533 6.317 6.405 260,043 -0.05(-0.75%)
Feb 18, 2005 6.397 6.477 6.397 6.453 80,995 +0.01(+0.17%)
Feb 17, 2005 6.413 6.466 6.383 6.442 202,317 +0.01(+0.15%)
Feb 16, 2005 6.426 6.493 6.413 6.433 234,924 -0.06(-0.88%)
Feb 15, 2005 6.391 6.490 6.391 6.490 252,910 +0.04(+0.62%)
Feb 14, 2005 6.480 6.544 6.410 6.450 123,437 +0.00(+0.04%)
Feb 11, 2005 6.538 6.538 6.383 6.448 155,445 -0.03(-0.49%)
Feb 10, 2005 6.461 6.501 6.370 6.480 208,607 -0.03(-0.53%)
Feb 09, 2005 6.554 6.640 6.474 6.514 211,351 +0.00(+0.00%)
Feb 08, 2005 6.410 6.704 6.410 6.514 317,372 +0.06(+0.99%)
Feb 07, 2005 6.410 6.474 6.383 6.450 257,388 +0.04(+0.67%)
Feb 04, 2005 6.418 6.434 6.378 6.407 105,840 +0.00(+0.04%)
Feb 03, 2005 6.373 6.410 6.359 6.405 107,364 -0.01(-0.08%)
Feb 02, 2005 6.407 6.410 6.351 6.410 102,077 -0.02(-0.25%)
Feb 01, 2005 6.407 6.426 6.370 6.426 209,371 +0.01(+0.08%)
Jan 31, 2005 6.421 6.421 6.365 6.421 140,158 +0.01(+0.12%)
Jan 28, 2005 6.410 6.421 6.357 6.413 113,852 +0.01(+0.08%)
Jan 27, 2005 6.397 6.421 6.389 6.407 157,628 -0.00(-0.04%)
Jan 26, 2005 6.424 6.424 6.370 6.410 210,018 +0.03(+0.50%)
Jan 25, 2005 6.397 6.410 6.378 6.378 122,980 -0.01(-0.08%)
Jan 24, 2005 6.407 6.410 6.367 6.383 111,921 -0.00(-0.04%)
Jan 21, 2005 6.469 6.469 6.359 6.386 65,704 -0.01(-0.17%)
Jan 20, 2005 6.424 6.424 6.351 6.397 131,449 +0.02(+0.38%)
Jan 19, 2005 6.448 6.450 6.358 6.373 153,674 -0.06(-1.00%)
Jan 18, 2005 6.410 6.480 6.390 6.437 134,239 +0.01(+0.21%)
Jan 14, 2005 6.346 6.429 6.346 6.424 138,661 +0.08(+1.26%)
Jan 13, 2005 6.407 6.410 6.325 6.343 168,594 -0.07(-1.04%)
Jan 12, 2005 6.464 6.464 6.330 6.410 136,377 -0.05(-0.74%)
Jan 11, 2005 6.407 6.469 6.365 6.458 199,149 +0.09(+1.43%)
Jan 10, 2005 6.458 6.464 6.367 6.367 159,245 -0.02(-0.38%)
Jan 07, 2005 6.424 6.448 6.317 6.391 165,977 -0.01(-0.08%)
Jan 06, 2005 6.416 6.416 6.317 6.397 145,164 +0.07(+1.10%)
Jan 05, 2005 6.410 6.445 6.277 6.327 188,880 -0.06(-0.88%)
Jan 04, 2005 6.437 6.530 6.303 6.383 297,674 -0.03(-0.46%)
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.