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:

Gladstone Cap Corp (NQ: GLAD )

10.59 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 5.896 5.896 5.759 5.759 479,237 -0.08(-1.38%)
Jun 29, 2006 5.789 5.894 5.716 5.840 127,022 +0.11(+1.88%)
Jun 28, 2006 5.756 5.756 5.681 5.732 94,579 +0.06(+1.00%)
Jun 27, 2006 5.845 5.888 5.670 5.676 99,797 -0.12(-2.14%)
Jun 26, 2006 5.762 5.829 5.697 5.800 125,536 +0.13(+2.23%)
Jun 23, 2006 5.641 5.776 5.639 5.673 122,784 +0.01(+0.09%)
Jun 22, 2006 5.668 5.695 5.630 5.668 101,034 -0.03(-0.57%)
Jun 21, 2006 5.778 5.778 5.673 5.700 96,956 -0.04(-0.61%)
Jun 20, 2006 5.816 5.910 5.721 5.735 117,138 -0.16(-2.70%)
Jun 19, 2006 5.896 5.923 5.859 5.894 166,543 -0.01(-0.23%)
Jun 16, 2006 5.678 5.923 5.660 5.907 456,373 +0.20(+3.49%)
Jun 15, 2006 5.641 5.708 5.587 5.708 169,994 +0.05(+0.95%)
Jun 14, 2006 5.670 5.711 5.579 5.654 139,623 +0.03(+0.48%)
Jun 13, 2006 5.681 5.721 5.611 5.627 146,573 -0.11(-1.92%)
Jun 12, 2006 5.762 5.843 5.668 5.738 157,789 -0.02(-0.33%)
Jun 09, 2006 5.775 5.843 5.732 5.756 137,696 -0.05(-0.83%)
Jun 08, 2006 5.843 5.843 5.719 5.805 112,488 -0.02(-0.32%)
Jun 07, 2006 5.686 5.856 5.668 5.824 117,837 +0.17(+3.00%)
Jun 06, 2006 5.756 5.756 5.654 5.654 151,393 -0.06(-1.13%)
Jun 05, 2006 5.910 5.929 5.711 5.719 151,713 -0.19(-3.23%)
Jun 02, 2006 5.950 5.980 5.730 5.910 145,094 +0.00(+0.05%)
Jun 01, 2006 5.956 6.004 5.870 5.907 146,606 -0.02(-0.41%)
May 31, 2006 5.931 5.977 5.853 5.931 182,915 +0.10(+1.76%)
May 30, 2006 5.759 5.961 5.676 5.829 183,320 +0.14(+2.51%)
May 26, 2006 5.606 5.735 5.603 5.686 49,791 +0.02(+0.33%)
May 25, 2006 5.708 5.708 5.649 5.668 208,598 +0.02(+0.38%)
May 24, 2006 5.678 5.708 5.587 5.646 183,635 +0.05(+0.87%)
May 23, 2006 5.670 5.719 5.579 5.598 211,231 -0.09(-1.56%)
May 22, 2006 5.708 5.735 5.654 5.686 202,065 -0.05(-0.94%)
May 19, 2006 5.883 5.883 5.703 5.740 110,683 -0.10(-1.75%)
May 18, 2006 5.848 5.883 5.829 5.843 63,169 -0.01(-0.09%)
May 17, 2006 5.843 5.883 5.816 5.848 112,823 -0.02(-0.41%)
May 16, 2006 5.851 5.950 5.832 5.872 136,173 +0.01(+0.23%)
May 15, 2006 5.816 5.921 5.797 5.859 86,159 +0.02(+0.28%)
May 12, 2006 5.923 5.977 5.762 5.843 172,891 -0.08(-1.36%)
May 11, 2006 5.948 5.999 5.915 5.923 133,283 -0.03(-0.45%)
May 10, 2006 5.985 6.026 5.950 5.950 105,758 -0.04(-0.58%)
May 09, 2006 5.977 6.010 5.948 5.985 105,929 +0.01(+0.18%)
May 08, 2006 5.945 6.045 5.945 5.975 163,167 +0.00(+0.05%)
May 05, 2006 6.292 6.389 5.940 5.972 224,658 -0.36(-5.62%)
May 04, 2006 5.775 6.451 5.775 6.327 623,904 +0.54(+9.30%)
May 03, 2006 5.835 5.869 5.789 5.789 82,233 -0.05(-0.88%)
May 02, 2006 5.880 5.915 5.821 5.840 62,303 -0.04(-0.69%)
May 01, 2006 5.894 5.948 5.872 5.880 143,274 -0.06(-1.04%)
Apr 28, 2006 5.969 5.991 5.859 5.942 190,904 +0.05(+0.82%)
Apr 27, 2006 5.923 5.961 5.856 5.894 81,858 -0.08(-1.26%)
Apr 26, 2006 5.977 5.977 5.856 5.969 136,307 +0.04(+0.68%)
Apr 25, 2006 6.004 6.004 5.864 5.929 112,700 +0.00(+0.00%)
Apr 24, 2006 5.964 6.015 5.929 5.929 98,765 -0.04(-0.63%)
Apr 21, 2006 6.031 6.058 5.923 5.966 107,493 +0.02(+0.41%)
Apr 20, 2006 6.012 6.012 5.899 5.942 54,719 -0.09(-1.47%)
Apr 19, 2006 5.988 6.031 5.915 6.031 96,893 +0.05(+0.81%)
Apr 18, 2006 5.843 5.985 5.800 5.983 147,070 +0.12(+1.97%)
Apr 17, 2006 5.791 5.894 5.791 5.867 301,818 +0.06(+0.97%)
Apr 13, 2006 5.791 5.816 5.775 5.810 96,057 +0.02(+0.32%)
Apr 12, 2006 5.762 5.845 5.778 5.791 302,928 +0.03(+0.51%)
Apr 11, 2006 5.878 5.880 5.751 5.762 74,114 -0.07(-1.15%)
Apr 10, 2006 5.918 5.918 5.762 5.829 92,978 -0.05(-0.78%)
Apr 07, 2006 5.910 5.923 5.778 5.875 93,234 -0.03(-0.59%)
Apr 06, 2006 5.870 5.910 5.835 5.910 80,974 +0.04(+0.73%)
Apr 05, 2006 5.789 5.878 5.762 5.867 99,582 +0.08(+1.35%)
Apr 04, 2006 5.778 5.843 5.735 5.789 71,986 -0.02(-0.28%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.