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 )

20.65 +0.03 (+0.15%)
Streaming Delayed Price Updated: 3:46 PM EDT, Apr 18, 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, 2023 8.428 8.544 8.392 8.446 156,503 +0.10(+1.18%)
Mar 30, 2023 8.410 8.419 8.311 8.347 108,379 -0.05(-0.64%)
Mar 29, 2023 8.356 8.419 8.329 8.401 105,513 +0.10(+1.19%)
Mar 28, 2023 8.284 8.329 8.239 8.302 69,519 +0.04(+0.43%)
Mar 27, 2023 8.275 8.338 8.167 8.266 117,737 +0.06(+0.77%)
Mar 24, 2023 8.050 8.212 7.969 8.203 140,095 +0.12(+1.44%)
Mar 23, 2023 8.158 8.256 8.005 8.086 151,372 -0.06(-0.77%)
Mar 22, 2023 8.329 8.392 8.149 8.149 107,407 -0.20(-2.37%)
Mar 21, 2023 8.257 8.473 8.239 8.347 137,811 +0.17(+2.09%)
Mar 20, 2023 8.284 8.428 8.118 8.176 162,475 -0.04(-0.44%)
Mar 17, 2023 8.392 8.401 8.203 8.212 164,417 -0.23(-2.77%)
Mar 16, 2023 8.221 8.491 8.140 8.446 265,657 +0.22(+2.68%)
Mar 15, 2023 8.172 8.288 8.065 8.226 234,992 -0.14(-1.70%)
Mar 14, 2023 8.377 8.563 8.301 8.368 203,281 +0.18(+2.18%)
Mar 13, 2023 8.127 8.332 7.914 8.190 337,244 -0.11(-1.29%)
Mar 10, 2023 8.644 8.662 8.243 8.297 354,601 -0.37(-4.32%)
Mar 09, 2023 8.947 8.965 8.653 8.671 228,007 -0.26(-2.89%)
Mar 08, 2023 8.894 8.956 8.894 8.930 113,678 +0.00(+0.00%)
Mar 07, 2023 8.930 9.001 8.894 8.930 98,971 -0.04(-0.50%)
Mar 06, 2023 9.001 9.081 8.947 8.974 170,918 -0.04(-0.40%)
Mar 03, 2023 8.965 9.054 8.965 9.010 133,954 +0.04(+0.50%)
Mar 02, 2023 8.930 8.992 8.894 8.965 112,653 +0.01(+0.10%)
Mar 01, 2023 9.028 9.072 8.903 8.956 146,638 -0.06(-0.69%)
Feb 28, 2023 9.117 9.117 9.001 9.019 143,897 -0.03(-0.30%)
Feb 27, 2023 9.010 9.170 9.001 9.045 178,619 -0.02(-0.20%)
Feb 24, 2023 9.126 9.135 9.054 9.063 101,924 -0.07(-0.78%)
Feb 23, 2023 9.152 9.214 9.045 9.135 107,683 +0.05(+0.59%)
Feb 22, 2023 9.152 9.170 9.036 9.081 168,637 -0.07(-0.78%)
Feb 21, 2023 9.259 9.313 9.092 9.152 173,488 -0.18(-1.91%)
Feb 17, 2023 9.366 9.446 9.313 9.331 189,874 -0.03(-0.29%)
Feb 16, 2023 9.304 9.463 9.295 9.357 138,143 -0.06(-0.62%)
Feb 15, 2023 9.459 9.459 9.367 9.415 231,503 -0.04(-0.37%)
Feb 14, 2023 9.406 9.468 9.371 9.451 124,415 +0.02(+0.19%)
Feb 13, 2023 9.433 9.451 9.362 9.433 140,535 +0.03(+0.28%)
Feb 10, 2023 9.389 9.406 9.291 9.406 102,005 +0.04(+0.47%)
Feb 09, 2023 9.468 9.557 9.313 9.362 161,361 -0.12(-1.21%)
Feb 08, 2023 9.521 9.583 9.415 9.477 158,359 -0.12(-1.29%)
Feb 07, 2023 9.265 9.619 9.203 9.601 346,073 +0.43(+4.73%)
Feb 06, 2023 9.256 9.291 9.070 9.167 176,879 -0.08(-0.86%)
Feb 03, 2023 9.194 9.284 9.123 9.247 153,869 +0.05(+0.58%)
Feb 02, 2023 9.212 9.291 9.123 9.194 194,194 +0.05(+0.58%)
Feb 01, 2023 9.150 9.229 9.066 9.141 210,654 +0.00(+0.00%)
Jan 31, 2023 9.026 9.141 8.994 9.141 210,551 +0.19(+2.18%)
Jan 30, 2023 8.893 9.026 8.884 8.946 123,386 +0.04(+0.50%)
Jan 27, 2023 8.937 8.982 8.875 8.902 136,845 -0.01(-0.10%)
Jan 26, 2023 8.946 8.951 8.858 8.911 196,236 -0.02(-0.20%)
Jan 25, 2023 8.902 8.937 8.831 8.929 125,612 +0.01(+0.10%)
Jan 24, 2023 8.973 9.021 8.902 8.920 111,422 -0.07(-0.79%)
Jan 23, 2023 8.920 9.035 8.889 8.991 250,968 +0.06(+0.69%)
Jan 20, 2023 8.902 8.937 8.861 8.929 128,629 +0.06(+0.70%)
Jan 19, 2023 8.849 8.929 8.787 8.867 150,913 -0.04(-0.45%)
Jan 18, 2023 8.915 9.012 8.854 8.906 293,287 -0.03(-0.29%)
Jan 17, 2023 8.942 9.065 8.915 8.933 293,831 +0.02(+0.20%)
Jan 13, 2023 8.906 8.959 8.836 8.915 219,349 -0.03(-0.29%)
Jan 12, 2023 8.871 8.942 8.783 8.942 193,962 +0.14(+1.60%)
Jan 11, 2023 8.792 8.854 8.775 8.801 241,022 +0.11(+1.21%)
Jan 10, 2023 8.687 8.726 8.634 8.696 81,206 +0.05(+0.61%)
Jan 09, 2023 8.564 8.713 8.564 8.643 164,149 +0.10(+1.13%)
Jan 06, 2023 8.538 8.564 8.497 8.546 61,268 +0.09(+1.04%)
Jan 05, 2023 8.660 8.660 8.406 8.458 167,448 -0.17(-1.93%)
Jan 04, 2023 8.581 8.660 8.546 8.625 111,041 +0.06(+0.72%)
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.