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 )

21.63 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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, 2023 8.626 8.626 8.553 8.604 155,575 -0.02(-0.26%)
May 30, 2023 8.631 8.654 8.544 8.626 176,206 -0.03(-0.32%)
May 26, 2023 8.535 8.663 8.517 8.654 137,639 +0.14(+1.61%)
May 25, 2023 8.498 8.553 8.398 8.517 136,881 +0.02(+0.22%)
May 24, 2023 8.544 8.572 8.407 8.498 143,429 -0.08(-0.96%)
May 23, 2023 8.590 8.635 8.544 8.581 126,309 -0.02(-0.21%)
May 22, 2023 8.572 8.626 8.480 8.599 165,997 +0.03(+0.32%)
May 19, 2023 8.544 8.653 8.544 8.572 280,959 +0.04(+0.42%)
May 18, 2023 8.544 8.585 8.535 8.535 103,003 -0.06(-0.74%)
May 17, 2023 8.481 8.626 8.436 8.599 196,393 +0.13(+1.50%)
May 16, 2023 8.553 8.562 8.472 8.472 75,084 -0.09(-1.06%)
May 15, 2023 8.617 8.617 8.517 8.562 116,563 +0.09(+1.07%)
May 12, 2023 8.481 8.535 8.427 8.472 71,174 -0.01(-0.11%)
May 11, 2023 8.535 8.535 8.436 8.481 73,037 -0.06(-0.74%)
May 10, 2023 8.590 8.590 8.463 8.544 127,602 +0.05(+0.64%)
May 09, 2023 8.481 8.549 8.445 8.490 123,923 -0.02(-0.21%)
May 08, 2023 8.544 8.567 8.399 8.508 184,759 -0.03(-0.32%)
May 05, 2023 8.599 8.635 8.499 8.535 139,092 +0.05(+0.53%)
May 04, 2023 8.490 8.590 8.390 8.490 148,883 +0.00(+0.00%)
May 03, 2023 8.499 8.626 8.437 8.490 111,394 -0.05(-0.53%)
May 02, 2023 8.635 8.653 8.390 8.535 235,496 -0.08(-0.95%)
May 01, 2023 8.816 8.825 8.608 8.617 168,663 -0.13(-1.45%)
Apr 28, 2023 8.716 8.871 8.689 8.744 146,506 +0.05(+0.52%)
Apr 27, 2023 8.662 8.726 8.617 8.698 177,120 +0.08(+0.95%)
Apr 26, 2023 8.544 8.680 8.535 8.617 135,101 +0.09(+1.06%)
Apr 25, 2023 8.590 8.644 8.490 8.526 94,025 -0.07(-0.84%)
Apr 24, 2023 8.535 8.626 8.517 8.599 162,580 +0.03(+0.32%)
Apr 21, 2023 8.626 8.626 8.535 8.572 157,773 -0.01(-0.11%)
Apr 20, 2023 8.526 8.608 8.499 8.581 157,884 +0.02(+0.21%)
Apr 19, 2023 8.553 8.616 8.536 8.562 205,893 +0.02(+0.21%)
Apr 18, 2023 8.607 8.607 8.473 8.544 131,445 -0.04(-0.52%)
Apr 17, 2023 8.455 8.598 8.410 8.589 187,179 +0.15(+1.81%)
Apr 14, 2023 8.473 8.598 8.374 8.437 305,909 -0.04(-0.42%)
Apr 13, 2023 8.338 8.473 8.329 8.473 151,788 +0.19(+2.28%)
Apr 12, 2023 8.356 8.374 8.275 8.284 149,319 +0.02(+0.22%)
Apr 11, 2023 8.293 8.356 8.257 8.266 109,436 -0.01(-0.11%)
Apr 10, 2023 8.311 8.365 8.185 8.275 122,492 -0.03(-0.32%)
Apr 06, 2023 8.329 8.372 8.293 8.302 91,331 -0.05(-0.65%)
Apr 05, 2023 8.419 8.428 8.311 8.356 97,387 -0.07(-0.85%)
Apr 04, 2023 8.437 8.472 8.338 8.428 144,254 +0.04(+0.54%)
Apr 03, 2023 8.473 8.518 8.356 8.383 252,600 -0.06(-0.74%)
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%)
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.