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 )

21.43 +0.19 (+0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 29, 2020 5.237 5.259 4.958 5.015 311,983 -0.21(-4.10%)
May 28, 2020 5.552 5.552 5.158 5.230 366,448 -0.21(-3.94%)
May 27, 2020 5.008 5.480 4.994 5.444 375,211 +0.58(+11.91%)
May 26, 2020 4.808 5.008 4.808 4.865 289,132 +0.10(+2.10%)
May 22, 2020 4.758 4.793 4.679 4.765 164,378 +0.01(+0.15%)
May 21, 2020 4.729 4.793 4.722 4.758 135,406 +0.04(+0.76%)
May 20, 2020 4.622 4.750 4.622 4.722 181,594 +0.15(+3.29%)
May 19, 2020 4.593 4.693 4.536 4.572 158,657 +0.00(+0.00%)
May 18, 2020 4.529 4.614 4.479 4.572 176,695 +0.15(+3.48%)
May 15, 2020 4.326 4.510 4.304 4.418 198,454 +0.07(+1.63%)
May 14, 2020 4.241 4.375 4.099 4.347 405,892 +0.04(+0.99%)
May 13, 2020 4.517 4.517 4.248 4.304 299,799 -0.21(-4.70%)
May 12, 2020 4.566 4.630 4.496 4.517 259,033 +0.00(+0.00%)
May 11, 2020 4.510 4.666 4.416 4.517 277,394 +0.04(+0.79%)
May 08, 2020 4.453 4.545 4.404 4.481 224,020 +0.15(+3.43%)
May 07, 2020 4.404 4.545 4.290 4.333 368,356 +0.00(+0.00%)
May 06, 2020 4.156 4.481 4.156 4.333 374,509 +0.27(+6.53%)
May 05, 2020 4.453 4.678 3.965 4.067 696,130 -0.43(-9.53%)
May 04, 2020 4.573 4.630 4.375 4.496 428,911 -0.14(-3.05%)
May 01, 2020 4.673 4.715 4.566 4.637 321,764 -0.15(-3.11%)
Apr 30, 2020 4.765 4.906 4.609 4.786 392,985 +0.00(+0.00%)
Apr 29, 2020 4.602 4.878 4.556 4.786 499,451 +0.35(+7.81%)
Apr 28, 2020 4.545 4.637 4.432 4.439 368,742 +0.03(+0.64%)
Apr 27, 2020 4.389 4.531 4.382 4.411 464,206 +0.04(+0.81%)
Apr 24, 2020 4.212 4.375 4.206 4.375 377,981 +0.17(+4.04%)
Apr 23, 2020 4.304 4.336 4.142 4.205 363,094 -0.04(-0.92%)
Apr 22, 2020 4.321 4.377 4.174 4.244 336,794 +0.04(+0.83%)
Apr 21, 2020 4.258 4.286 4.139 4.209 329,438 -0.11(-2.43%)
Apr 20, 2020 4.209 4.398 4.174 4.314 343,592 +0.11(+2.50%)
Apr 17, 2020 4.363 4.440 4.126 4.209 540,137 +0.04(+1.01%)
Apr 16, 2020 4.349 4.419 4.146 4.167 369,727 -0.16(-3.72%)
Apr 15, 2020 4.279 4.468 4.083 4.328 401,388 -0.15(-3.44%)
Apr 14, 2020 4.419 4.559 4.265 4.482 420,223 +0.14(+3.23%)
Apr 13, 2020 4.524 4.601 4.041 4.342 499,810 -0.14(-3.12%)
Apr 09, 2020 4.601 4.896 4.335 4.482 717,185 +0.08(+1.75%)
Apr 08, 2020 4.167 4.559 4.069 4.405 475,509 +0.34(+8.45%)
Apr 07, 2020 3.761 4.118 3.733 4.062 586,335 +0.51(+14.40%)
Apr 06, 2020 3.453 3.789 3.453 3.551 435,556 +0.23(+6.96%)
Apr 03, 2020 3.502 3.502 3.152 3.320 521,861 -0.15(-4.24%)
Apr 02, 2020 3.530 3.628 3.439 3.467 347,765 -0.07(-1.98%)
Apr 01, 2020 3.726 3.852 3.498 3.537 444,580 -0.40(-10.14%)
Mar 31, 2020 3.929 4.314 3.803 3.936 328,475 +0.07(+1.81%)
Mar 30, 2020 4.300 4.342 3.852 3.866 496,184 -0.48(-10.97%)
Mar 27, 2020 4.286 4.805 4.209 4.342 590,253 -0.01(-0.16%)
Mar 26, 2020 3.978 5.057 3.978 4.349 1,201,021 +0.48(+12.50%)
Mar 25, 2020 3.656 4.798 3.656 3.866 796,809 +0.33(+9.31%)
Mar 24, 2020 3.187 3.782 3.187 3.537 535,985 +0.53(+17.72%)
Mar 23, 2020 3.880 3.880 2.991 3.005 927,498 -0.94(-23.80%)
Mar 20, 2020 4.160 4.377 3.880 3.943 665,926 -0.12(-2.93%)
Mar 19, 2020 3.285 4.230 2.830 4.062 949,285 +0.78(+23.93%)
Mar 18, 2020 4.209 4.237 3.278 3.278 1,100,738 -1.02(-23.76%)
Mar 17, 2020 4.485 4.534 4.009 4.299 618,135 -0.15(-3.41%)
Mar 16, 2020 4.651 4.830 4.182 4.451 669,471 -0.54(-10.79%)
Mar 13, 2020 4.775 5.010 4.499 4.989 601,980 +0.45(+9.88%)
Mar 12, 2020 5.134 5.134 4.492 4.541 832,506 -0.87(-16.07%)
Mar 11, 2020 5.631 5.658 5.348 5.410 503,875 -0.30(-5.20%)
Mar 10, 2020 5.665 5.748 5.479 5.707 374,304 +0.26(+4.68%)
Mar 09, 2020 5.790 5.796 5.355 5.451 457,975 -0.67(-10.94%)
Mar 06, 2020 6.155 6.176 6.003 6.121 309,540 -0.11(-1.77%)
Mar 05, 2020 6.280 6.335 6.183 6.231 285,640 -0.09(-1.42%)
Mar 04, 2020 6.349 6.424 6.252 6.321 353,403 +0.05(+0.77%)
Mar 03, 2020 6.418 6.604 6.224 6.273 579,072 -0.11(-1.73%)
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.