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 )

21.81 +0.39 (+1.82%)
Streaming Delayed Price Updated: 3:29 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 (%)
Apr 29, 2016 3.690 3.719 3.647 3.710 133,686 +0.02(+0.53%)
Apr 28, 2016 3.710 3.710 3.666 3.690 126,447 -0.02(-0.52%)
Apr 27, 2016 3.690 3.714 3.651 3.710 173,634 +0.02(+0.53%)
Apr 26, 2016 3.608 3.719 3.598 3.690 138,740 +0.08(+2.29%)
Apr 25, 2016 3.622 3.642 3.593 3.608 152,932 +0.00(+0.13%)
Apr 22, 2016 3.637 3.651 3.593 3.603 83,747 -0.03(-0.93%)
Apr 21, 2016 3.632 3.700 3.617 3.637 171,583 -0.00(-0.13%)
Apr 20, 2016 3.714 3.715 3.583 3.642 287,104 -0.04(-1.19%)
Apr 19, 2016 3.642 3.690 3.608 3.685 171,120 +0.04(+1.06%)
Apr 18, 2016 3.594 3.661 3.584 3.647 253,902 +0.07(+1.88%)
Apr 15, 2016 3.560 3.599 3.546 3.580 109,540 +0.01(+0.27%)
Apr 14, 2016 3.570 3.604 3.560 3.570 108,715 -0.01(-0.40%)
Apr 13, 2016 3.512 3.599 3.512 3.584 306,143 +0.09(+2.48%)
Apr 12, 2016 3.478 3.512 3.469 3.498 84,145 +0.01(+0.41%)
Apr 11, 2016 3.493 3.531 3.464 3.483 105,722 -0.01(-0.41%)
Apr 08, 2016 3.517 3.536 3.464 3.498 121,307 +0.01(+0.28%)
Apr 07, 2016 3.512 3.541 3.464 3.488 265,546 -0.05(-1.49%)
Apr 06, 2016 3.527 3.560 3.512 3.541 107,713 +0.03(+0.82%)
Apr 05, 2016 3.493 3.560 3.493 3.512 90,015 -0.00(-0.14%)
Apr 04, 2016 3.584 3.584 3.493 3.517 273,908 -0.09(-2.40%)
Apr 01, 2016 3.541 3.604 3.512 3.604 104,226 +0.02(+0.54%)
Mar 31, 2016 3.584 3.594 3.493 3.584 367,136 +0.01(+0.40%)
Mar 30, 2016 3.503 3.599 3.503 3.570 165,132 +0.02(+0.68%)
Mar 29, 2016 3.488 3.560 3.488 3.546 142,979 -0.02(-0.54%)
Mar 28, 2016 3.488 3.584 3.486 3.565 165,298 +0.05(+1.51%)
Mar 24, 2016 3.560 3.512 3.512 3.512 107,873 -0.03(-0.95%)
Mar 23, 2016 3.536 3.623 3.536 3.546 143,655 -0.01(-0.27%)
Mar 22, 2016 3.507 3.584 3.470 3.555 167,289 +0.05(+1.37%)
Mar 21, 2016 3.503 3.517 3.450 3.507 123,429 +0.00(+0.14%)
Mar 18, 2016 3.507 3.527 3.450 3.503 207,167 +0.03(+0.97%)
Mar 17, 2016 3.541 3.642 3.445 3.469 408,827 -0.13(-3.74%)
Mar 16, 2016 3.580 3.618 3.580 3.604 144,995 +0.00(+0.00%)
Mar 15, 2016 3.551 3.611 3.518 3.604 212,341 +0.04(+1.20%)
Mar 14, 2016 3.489 3.570 3.456 3.561 472,604 +0.07(+1.91%)
Mar 11, 2016 3.413 3.503 3.413 3.494 156,003 +0.10(+3.09%)
Mar 10, 2016 3.422 3.480 3.341 3.389 199,619 -0.10(-2.87%)
Mar 09, 2016 3.356 3.518 3.351 3.489 305,463 +0.14(+4.27%)
Mar 08, 2016 3.413 3.422 3.337 3.346 263,601 -0.03(-0.99%)
Mar 07, 2016 3.384 3.499 3.351 3.380 459,841 +0.04(+1.29%)
Mar 04, 2016 3.322 3.456 3.308 3.337 389,902 +0.04(+1.30%)
Mar 03, 2016 3.189 3.365 3.170 3.294 344,308 +0.08(+2.37%)
Mar 02, 2016 3.179 3.237 3.160 3.217 214,619 +0.02(+0.60%)
Mar 01, 2016 3.284 3.303 3.184 3.198 267,705 -0.05(-1.61%)
Feb 29, 2016 3.156 3.308 3.141 3.251 410,118 +0.13(+4.12%)
Feb 26, 2016 3.055 3.141 3.027 3.122 228,883 +0.06(+2.03%)
Feb 25, 2016 3.032 3.060 2.970 3.060 160,885 +0.02(+0.78%)
Feb 24, 2016 2.917 3.080 2.917 3.036 240,004 +0.10(+3.58%)
Feb 23, 2016 2.912 2.974 2.912 2.931 163,600 -0.01(-0.32%)
Feb 22, 2016 2.931 2.989 2.908 2.941 239,783 -0.00(-0.16%)
Feb 19, 2016 2.903 2.946 2.874 2.946 114,248 +0.00(+0.00%)
Feb 18, 2016 2.946 2.996 2.908 2.946 170,542 +0.00(+0.00%)
Feb 17, 2016 3.041 3.041 2.898 2.946 269,549 -0.07(-2.22%)
Feb 16, 2016 2.855 3.013 2.831 3.013 317,018 +0.19(+6.76%)
Feb 12, 2016 2.662 2.822 2.822 2.822 261,519 +0.12(+4.54%)
Feb 11, 2016 2.751 2.783 2.652 2.699 417,345 -0.09(-3.21%)
Feb 10, 2016 2.662 2.798 2.638 2.789 323,263 +0.10(+3.68%)
Feb 09, 2016 2.822 2.827 2.629 2.690 496,669 -0.23(-7.90%)
Feb 08, 2016 2.827 2.944 2.652 2.921 698,173 +0.07(+2.31%)
Feb 05, 2016 2.888 2.918 2.850 2.855 138,688 -0.05(-1.62%)
Feb 04, 2016 2.888 2.958 2.878 2.902 170,289 -0.04(-1.28%)
Feb 03, 2016 2.864 2.958 2.817 2.940 285,169 +0.12(+4.17%)
Feb 02, 2016 2.982 2.996 2.803 2.822 436,789 -0.16(-5.37%)
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.