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 )

22.92 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 (%)
May 31, 2005 5.951 6.048 5.925 5.980 128,112 +0.07(+1.11%)
May 27, 2005 5.906 5.946 5.859 5.914 124,358 +0.08(+1.40%)
May 26, 2005 5.917 5.946 5.814 5.833 111,935 -0.01(-0.18%)
May 25, 2005 5.922 5.948 5.822 5.843 147,526 -0.09(-1.51%)
May 24, 2005 5.791 5.948 5.791 5.933 126,136 +0.08(+1.39%)
May 23, 2005 5.935 5.954 5.791 5.851 190,527 -0.11(-1.81%)
May 20, 2005 5.922 6.022 5.922 5.959 126,482 +0.01(+0.09%)
May 19, 2005 5.985 6.014 5.922 5.954 86,570 +0.01(+0.22%)
May 18, 2005 5.867 6.012 5.819 5.941 140,194 +0.12(+2.13%)
May 17, 2005 5.791 5.896 5.791 5.817 127,629 -0.04(-0.76%)
May 16, 2005 5.698 5.914 5.693 5.862 144,343 +0.15(+2.63%)
May 13, 2005 5.825 5.980 5.712 5.712 147,173 -0.12(-2.03%)
May 12, 2005 5.870 5.914 5.804 5.830 157,644 -0.09(-1.47%)
May 11, 2005 5.888 6.014 5.735 5.917 143,207 +0.07(+1.26%)
May 10, 2005 5.870 5.901 5.809 5.843 147,074 -0.11(-1.86%)
May 09, 2005 5.914 5.959 5.864 5.954 103,671 +0.08(+1.44%)
May 06, 2005 5.896 5.920 5.870 5.870 75,811 +0.00(+0.00%)
May 05, 2005 5.896 6.072 5.841 5.870 126,695 -0.10(-1.72%)
May 04, 2005 5.962 6.046 5.925 5.972 112,284 +0.02(+0.31%)
May 03, 2005 5.927 6.077 5.927 5.954 108,185 -0.01(-0.13%)
May 02, 2005 5.809 5.962 5.809 5.962 121,919 +0.17(+2.95%)
Apr 29, 2005 5.843 5.843 5.717 5.791 155,117 +0.00(+0.00%)
Apr 28, 2005 5.817 5.870 5.791 5.791 100,324 -0.04(-0.72%)
Apr 27, 2005 5.825 5.901 5.806 5.833 106,141 +0.01(+0.14%)
Apr 26, 2005 5.922 5.922 5.807 5.825 70,883 -0.08(-1.29%)
Apr 25, 2005 5.909 5.935 5.851 5.901 94,853 +0.04(+0.63%)
Apr 22, 2005 5.927 5.962 5.830 5.864 102,801 -0.08(-1.33%)
Apr 21, 2005 5.888 5.946 5.793 5.943 90,472 +0.12(+2.13%)
Apr 20, 2005 5.856 5.959 5.814 5.819 87,125 -0.03(-0.45%)
Apr 19, 2005 5.872 5.954 5.777 5.846 163,936 -0.02(-0.31%)
Apr 18, 2005 5.756 5.964 5.756 5.864 185,584 +0.09(+1.60%)
Apr 15, 2005 5.812 5.843 5.764 5.772 86,958 -0.04(-0.68%)
Apr 14, 2005 5.791 5.841 5.764 5.812 98,990 -0.02(-0.32%)
Apr 13, 2005 5.938 5.946 5.775 5.830 113,492 -0.08(-1.38%)
Apr 12, 2005 5.888 5.930 5.738 5.912 156,261 +0.03(+0.45%)
Apr 11, 2005 5.793 5.972 5.793 5.885 139,590 +0.07(+1.13%)
Apr 08, 2005 5.914 5.922 5.819 5.819 138,066 -0.07(-1.21%)
Apr 07, 2005 5.727 5.920 5.719 5.891 137,667 +0.13(+2.24%)
Apr 06, 2005 5.791 5.791 5.683 5.762 126,748 -0.01(-0.23%)
Apr 05, 2005 5.635 5.785 5.606 5.775 145,334 +0.11(+1.90%)
Apr 04, 2005 5.619 5.706 5.577 5.667 134,233 +0.09(+1.65%)
Apr 01, 2005 5.627 5.633 5.530 5.575 123,678 -0.01(-0.19%)
Mar 31, 2005 5.593 5.627 5.535 5.585 373,190 +0.04(+0.81%)
Mar 30, 2005 5.527 5.564 5.483 5.540 352,939 +0.03(+0.53%)
Mar 29, 2005 5.764 5.777 5.422 5.512 350,930 -0.31(-5.33%)
Mar 28, 2005 5.870 5.870 5.798 5.822 115,536 +0.02(+0.32%)
Mar 24, 2005 5.830 5.867 5.793 5.804 149,065 +0.00(+0.00%)
Mar 23, 2005 6.001 6.004 5.659 5.804 1,009,820 -0.22(-3.67%)
Mar 22, 2005 6.233 6.293 6.022 6.025 206,541 -0.19(-3.01%)
Mar 21, 2005 6.259 6.320 6.201 6.212 82,285 -0.00(-0.04%)
Mar 18, 2005 6.322 6.372 6.201 6.214 176,827 -0.09(-1.50%)
Mar 17, 2005 6.317 6.370 6.222 6.309 258,379 -0.01(-0.13%)
Mar 16, 2005 6.528 6.528 6.309 6.317 116,877 -0.17(-2.64%)
Mar 15, 2005 6.449 6.499 6.385 6.488 198,418 +0.00(+0.00%)
Mar 14, 2005 6.484 6.501 6.438 6.488 166,698 -0.02(-0.24%)
Mar 11, 2005 6.299 6.554 6.288 6.504 252,114 +0.28(+4.48%)
Mar 10, 2005 6.291 6.409 6.212 6.225 171,409 -0.07(-1.05%)
Mar 09, 2005 6.449 6.472 6.291 6.291 131,186 -0.14(-2.21%)
Mar 08, 2005 6.435 6.533 6.428 6.433 221,351 -0.07(-1.05%)
Mar 07, 2005 6.467 6.528 6.422 6.501 97,471 +0.07(+1.02%)
Mar 04, 2005 6.478 6.496 6.346 6.435 78,630 +0.05(+0.74%)
Mar 03, 2005 6.406 6.488 6.351 6.388 138,750 -0.01(-0.12%)
Mar 02, 2005 6.370 6.538 6.370 6.396 110,153 -0.04(-0.57%)
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.