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 )

21.45 +0.23 (+1.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2022 9.642 9.684 9.558 9.600 168,133 -0.03(-0.35%)
May 27, 2022 9.508 9.633 9.483 9.633 123,715 +0.17(+1.77%)
May 26, 2022 9.608 9.642 9.416 9.466 221,045 +0.08(+0.80%)
May 25, 2022 9.223 9.491 9.173 9.391 170,766 +0.18(+1.91%)
May 24, 2022 9.483 9.504 9.106 9.215 204,163 -0.25(-2.65%)
May 23, 2022 9.307 9.491 9.280 9.466 166,626 +0.23(+2.45%)
May 20, 2022 9.290 9.583 9.056 9.240 178,155 +0.10(+1.10%)
May 19, 2022 9.700 9.784 9.123 9.139 357,729 -0.78(-7.87%)
May 18, 2022 9.937 9.937 9.679 9.920 247,824 +0.00(+0.00%)
May 17, 2022 9.845 9.978 9.820 9.920 146,597 +0.13(+1.36%)
May 16, 2022 9.695 9.845 9.612 9.787 163,939 +0.17(+1.73%)
May 13, 2022 9.512 9.679 9.451 9.620 146,031 +0.22(+2.30%)
May 12, 2022 9.562 9.604 9.329 9.404 223,605 -0.22(-2.33%)
May 11, 2022 9.679 9.862 9.620 9.629 228,446 -0.03(-0.34%)
May 10, 2022 9.737 9.878 9.512 9.662 162,785 -0.01(-0.09%)
May 09, 2022 9.862 9.896 9.637 9.670 184,704 -0.38(-3.81%)
May 06, 2022 9.878 10.05 9.833 10.05 129,134 +0.14(+1.43%)
May 05, 2022 10.31 10.31 9.795 9.912 208,502 -0.40(-3.87%)
May 04, 2022 10.08 10.39 9.903 10.31 285,460 +0.49(+5.00%)
May 03, 2022 9.562 9.828 9.529 9.820 173,311 +0.31(+3.24%)
May 02, 2022 9.770 9.895 9.362 9.512 275,684 -0.18(-1.89%)
Apr 29, 2022 9.945 9.978 9.687 9.695 149,611 -0.22(-2.18%)
Apr 28, 2022 9.978 10.02 9.737 9.912 130,599 -0.01(-0.08%)
Apr 27, 2022 9.820 10.08 9.812 9.920 206,607 +0.13(+1.36%)
Apr 26, 2022 10.10 10.17 9.752 9.787 210,940 -0.36(-3.53%)
Apr 25, 2022 9.887 10.18 9.820 10.14 204,570 +0.03(+0.33%)
Apr 22, 2022 10.39 10.39 10.06 10.11 194,965 -0.25(-2.41%)
Apr 21, 2022 10.59 10.60 10.33 10.36 169,913 -0.12(-1.13%)
Apr 20, 2022 10.50 10.58 10.45 10.48 218,899 +0.02(+0.24%)
Apr 19, 2022 10.26 10.46 10.22 10.45 297,732 +0.20(+1.94%)
Apr 18, 2022 10.12 10.34 10.12 10.26 262,548 +0.15(+1.47%)
Apr 14, 2022 10.05 10.16 10.000 10.11 147,258 +0.07(+0.66%)
Apr 13, 2022 9.917 10.04 9.900 10.04 151,901 +0.18(+1.85%)
Apr 12, 2022 9.851 10.01 9.817 9.859 193,259 +0.01(+0.08%)
Apr 11, 2022 9.917 9.925 9.761 9.851 139,488 -0.03(-0.33%)
Apr 08, 2022 9.875 9.931 9.851 9.884 115,097 +0.03(+0.34%)
Apr 07, 2022 9.908 9.913 9.755 9.851 104,471 -0.02(-0.17%)
Apr 06, 2022 9.776 9.900 9.776 9.867 104,794 +0.04(+0.42%)
Apr 05, 2022 9.801 9.942 9.784 9.826 124,637 +0.02(+0.25%)
Apr 04, 2022 9.726 9.851 9.726 9.801 137,135 -0.03(-0.34%)
Apr 01, 2022 9.776 9.859 9.735 9.834 92,104 +0.07(+0.76%)
Mar 31, 2022 9.759 9.925 9.735 9.759 151,008 +0.07(+0.77%)
Mar 30, 2022 9.817 9.892 9.668 9.685 109,527 -0.17(-1.76%)
Mar 29, 2022 9.759 9.900 9.735 9.859 176,266 +0.12(+1.28%)
Mar 28, 2022 9.826 9.826 9.702 9.735 143,502 -0.07(-0.76%)
Mar 25, 2022 9.751 9.900 9.751 9.809 223,341 +0.07(+0.68%)
Mar 24, 2022 9.801 9.875 9.702 9.743 130,286 -0.04(-0.42%)
Mar 23, 2022 9.983 10.01 9.759 9.784 163,110 -0.16(-1.58%)
Mar 22, 2022 9.933 9.975 9.830 9.942 171,475 +0.02(+0.21%)
Mar 21, 2022 9.781 10.04 9.666 9.921 357,854 +0.30(+3.17%)
Mar 18, 2022 9.806 9.888 9.608 9.616 490,624 -0.26(-2.67%)
Mar 17, 2022 9.641 9.880 9.564 9.880 273,200 +0.32(+3.36%)
Mar 16, 2022 9.485 9.657 9.427 9.559 240,711 +0.19(+2.02%)
Mar 15, 2022 9.485 9.567 9.353 9.369 223,346 -0.05(-0.52%)
Mar 14, 2022 9.139 9.567 9.139 9.419 413,446 +0.38(+4.19%)
Mar 11, 2022 8.966 9.114 8.958 9.040 120,127 +0.13(+1.48%)
Mar 10, 2022 8.826 8.974 8.826 8.908 139,204 -0.03(-0.37%)
Mar 09, 2022 8.818 9.002 8.801 8.941 144,990 +0.21(+2.36%)
Mar 08, 2022 8.702 8.823 8.593 8.735 149,834 +0.02(+0.19%)
Mar 07, 2022 8.916 8.916 8.702 8.719 127,741 -0.23(-2.58%)
Mar 04, 2022 8.991 9.056 8.875 8.949 91,157 -0.09(-1.00%)
Mar 03, 2022 9.015 9.106 8.974 9.040 107,855 +0.11(+1.20%)
Mar 02, 2022 8.809 9.032 8.809 8.933 92,854 +0.13(+1.50%)
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.