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 )

21.99 -0.09 (-0.41%)
Streaming Delayed Price Updated: 10:46 AM EDT, May 17, 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 29, 2019 5.725 5.750 5.706 5.706 238,276 +0.00(+0.00%)
Mar 28, 2019 5.712 5.725 5.693 5.706 83,322 +0.01(+0.11%)
Mar 27, 2019 5.750 5.750 5.674 5.700 166,608 -0.01(-0.22%)
Mar 26, 2019 5.750 5.750 5.668 5.712 221,895 -0.03(-0.55%)
Mar 25, 2019 5.719 5.744 5.668 5.744 251,175 +0.02(+0.33%)
Mar 22, 2019 5.757 5.776 5.712 5.725 180,483 -0.03(-0.44%)
Mar 21, 2019 5.763 5.763 5.712 5.750 151,843 +0.01(+0.22%)
Mar 20, 2019 5.757 5.845 5.712 5.738 131,457 -0.02(-0.33%)
Mar 19, 2019 5.826 5.826 5.731 5.757 177,897 -0.05(-0.87%)
Mar 18, 2019 5.801 5.832 5.776 5.807 271,062 +0.02(+0.33%)
Mar 15, 2019 5.757 5.801 5.751 5.788 187,907 +0.03(+0.55%)
Mar 14, 2019 5.713 5.795 5.713 5.757 216,192 +0.04(+0.77%)
Mar 13, 2019 5.688 5.744 5.688 5.713 150,254 +0.03(+0.44%)
Mar 12, 2019 5.726 5.738 5.682 5.688 114,665 -0.02(-0.33%)
Mar 11, 2019 5.669 5.719 5.669 5.707 141,556 +0.05(+0.89%)
Mar 08, 2019 5.675 5.675 5.623 5.657 124,264 +0.01(+0.11%)
Mar 07, 2019 5.657 5.669 5.587 5.650 156,367 -0.04(-0.66%)
Mar 06, 2019 5.738 5.738 5.650 5.688 119,933 -0.04(-0.66%)
Mar 05, 2019 5.732 5.776 5.581 5.726 279,296 -0.03(-0.44%)
Mar 04, 2019 5.751 5.770 5.732 5.751 124,061 +0.01(+0.11%)
Mar 01, 2019 5.744 5.776 5.682 5.744 165,791 +0.04(+0.77%)
Feb 28, 2019 5.814 5.839 5.700 5.700 193,143 -0.10(-1.73%)
Feb 27, 2019 5.845 5.876 5.758 5.801 146,100 -0.10(-1.70%)
Feb 26, 2019 5.914 5.927 5.757 5.902 316,171 -0.06(-0.95%)
Feb 25, 2019 6.002 6.021 5.744 5.958 471,126 -0.04(-0.73%)
Feb 22, 2019 5.864 6.002 5.845 6.002 702,147 +0.13(+2.14%)
Feb 21, 2019 5.814 5.883 5.782 5.876 225,113 +0.06(+1.08%)
Feb 20, 2019 5.663 5.820 5.650 5.814 277,349 +0.16(+2.78%)
Feb 19, 2019 5.349 5.700 5.342 5.657 487,528 -0.11(-1.96%)
Feb 15, 2019 5.701 5.863 5.682 5.770 613,553 +0.07(+1.31%)
Feb 14, 2019 5.501 5.695 5.483 5.695 232,920 +0.17(+3.16%)
Feb 13, 2019 5.470 5.533 5.439 5.520 116,615 +0.05(+0.91%)
Feb 12, 2019 5.458 5.489 5.433 5.470 164,771 +0.03(+0.57%)
Feb 11, 2019 5.558 5.583 5.370 5.439 268,295 -0.11(-2.02%)
Feb 08, 2019 5.570 5.583 5.520 5.551 111,423 -0.03(-0.56%)
Feb 07, 2019 5.470 5.595 5.464 5.583 191,063 +0.06(+1.02%)
Feb 06, 2019 5.476 5.545 5.476 5.526 105,028 +0.01(+0.23%)
Feb 05, 2019 5.439 5.545 5.433 5.514 197,451 +0.07(+1.26%)
Feb 04, 2019 5.439 5.489 5.427 5.445 159,145 -0.02(-0.34%)
Feb 01, 2019 5.414 5.520 5.414 5.464 249,140 +0.06(+1.04%)
Jan 31, 2019 5.333 5.427 5.321 5.408 297,692 +0.11(+2.00%)
Jan 30, 2019 5.252 5.333 5.243 5.302 122,313 +0.05(+0.95%)
Jan 29, 2019 5.233 5.327 5.227 5.252 144,932 +0.01(+0.24%)
Jan 28, 2019 5.208 5.252 5.190 5.239 129,165 +0.05(+0.96%)
Jan 25, 2019 5.165 5.227 5.152 5.190 144,289 +0.05(+0.97%)
Jan 24, 2019 5.052 5.190 5.009 5.140 240,156 -0.02(-0.36%)
Jan 23, 2019 5.233 5.283 5.127 5.158 221,539 -0.04(-0.72%)
Jan 22, 2019 5.345 5.377 5.196 5.196 336,202 -0.18(-3.36%)
Jan 18, 2019 5.408 5.427 5.339 5.377 194,310 -0.01(-0.12%)
Jan 17, 2019 5.383 5.427 5.314 5.383 241,906 -0.04(-0.80%)
Jan 16, 2019 5.340 5.439 5.321 5.427 294,497 +0.12(+2.21%)
Jan 15, 2019 5.198 5.321 5.198 5.309 233,633 +0.13(+2.51%)
Jan 14, 2019 5.160 5.309 5.148 5.179 320,346 +0.04(+0.72%)
Jan 11, 2019 5.092 5.167 5.037 5.142 244,196 +0.08(+1.59%)
Jan 10, 2019 5.031 5.071 4.981 5.061 86,569 +0.04(+0.86%)
Jan 09, 2019 5.086 5.141 4.987 5.018 273,987 -0.05(-0.98%)
Jan 08, 2019 5.049 5.111 5.006 5.068 300,847 +0.06(+1.24%)
Jan 07, 2019 4.833 5.068 4.822 5.006 350,270 +0.20(+4.12%)
Jan 04, 2019 4.684 4.826 4.672 4.808 196,520 +0.15(+3.19%)
Jan 03, 2019 4.585 4.721 4.585 4.659 203,259 +0.09(+2.03%)
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.