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 )

21.24 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Jun 28, 2019 6.074 6.133 6.055 6.120 131,047 +0.07(+1.08%)
Jun 27, 2019 6.015 6.087 6.009 6.055 110,035 +0.03(+0.43%)
Jun 26, 2019 5.996 6.035 5.984 6.028 102,171 +0.05(+0.87%)
Jun 25, 2019 6.048 6.068 5.976 5.976 106,177 -0.07(-1.08%)
Jun 24, 2019 6.055 6.094 6.035 6.042 91,373 +0.00(+0.00%)
Jun 21, 2019 6.068 6.081 6.022 6.042 213,048 -0.02(-0.32%)
Jun 20, 2019 6.133 6.133 6.028 6.061 133,090 -0.03(-0.54%)
Jun 19, 2019 6.087 6.126 6.081 6.094 152,346 +0.02(+0.32%)
Jun 18, 2019 6.126 6.185 6.068 6.074 307,701 -0.04(-0.64%)
Jun 17, 2019 6.113 6.152 6.087 6.113 334,978 +0.01(+0.21%)
Jun 14, 2019 6.087 6.107 6.068 6.100 201,051 +0.01(+0.21%)
Jun 13, 2019 6.068 6.107 6.061 6.087 158,801 +0.03(+0.43%)
Jun 12, 2019 6.036 6.061 6.029 6.061 120,270 +0.01(+0.21%)
Jun 11, 2019 6.087 6.087 6.042 6.049 165,413 -0.03(-0.43%)
Jun 10, 2019 6.055 6.087 6.042 6.074 223,653 +0.03(+0.54%)
Jun 07, 2019 6.029 6.049 6.016 6.042 163,527 +0.02(+0.32%)
Jun 06, 2019 5.958 6.029 5.958 6.023 121,804 +0.08(+1.31%)
Jun 05, 2019 6.049 6.055 5.919 5.945 220,120 -0.06(-1.08%)
Jun 04, 2019 5.913 6.023 5.887 6.010 204,842 +0.12(+2.09%)
Jun 03, 2019 5.828 5.893 5.777 5.887 200,134 +0.06(+1.00%)
May 31, 2019 5.913 5.933 5.757 5.828 500,775 -0.10(-1.64%)
May 30, 2019 5.867 5.932 5.867 5.926 126,812 +0.04(+0.66%)
May 29, 2019 5.874 5.906 5.822 5.887 270,313 -0.03(-0.44%)
May 28, 2019 6.049 6.049 5.874 5.913 344,404 -0.13(-2.14%)
May 24, 2019 6.055 6.061 6.023 6.042 130,945 +0.01(+0.11%)
May 23, 2019 6.068 6.068 6.010 6.036 134,821 -0.03(-0.53%)
May 22, 2019 6.087 6.087 6.055 6.068 120,189 -0.04(-0.64%)
May 21, 2019 6.094 6.107 6.049 6.107 198,838 +0.03(+0.43%)
May 20, 2019 6.062 6.087 6.042 6.081 211,331 +0.02(+0.32%)
May 17, 2019 6.023 6.087 6.023 6.062 161,168 +0.02(+0.32%)
May 16, 2019 6.074 6.087 6.010 6.042 265,721 -0.01(-0.21%)
May 15, 2019 6.081 6.087 6.010 6.055 198,961 -0.03(-0.53%)
May 14, 2019 6.062 6.087 6.029 6.087 204,116 +0.06(+1.07%)
May 13, 2019 6.029 6.042 5.978 6.023 209,073 -0.03(-0.53%)
May 10, 2019 6.049 6.100 6.029 6.055 219,818 -0.01(-0.21%)
May 09, 2019 6.049 6.068 6.017 6.068 134,950 +0.02(+0.32%)
May 08, 2019 6.062 6.074 6.042 6.049 124,277 -0.03(-0.42%)
May 07, 2019 6.081 6.107 6.017 6.074 161,350 -0.03(-0.42%)
May 06, 2019 6.042 6.139 6.042 6.100 142,818 +0.00(+0.00%)
May 03, 2019 6.049 6.152 6.017 6.100 324,671 +0.08(+1.39%)
May 02, 2019 6.107 6.107 5.991 6.017 308,092 -0.09(-1.47%)
May 01, 2019 6.107 6.119 6.081 6.107 219,236 +0.00(+0.00%)
Apr 30, 2019 6.036 6.107 5.991 6.107 241,703 +0.08(+1.39%)
Apr 29, 2019 6.023 6.094 5.997 6.023 197,010 -0.03(-0.53%)
Apr 26, 2019 5.965 6.062 5.952 6.055 141,878 +0.09(+1.51%)
Apr 25, 2019 6.010 6.011 5.946 5.965 150,398 -0.03(-0.43%)
Apr 24, 2019 5.991 6.036 5.952 5.991 138,368 +0.01(+0.11%)
Apr 23, 2019 5.978 6.004 5.946 5.985 157,074 +0.01(+0.22%)
Apr 22, 2019 6.004 6.010 5.920 5.972 170,376 -0.01(-0.11%)
Apr 18, 2019 5.985 5.997 5.920 5.978 124,765 +0.03(+0.54%)
Apr 17, 2019 5.965 5.991 5.933 5.946 169,808 -0.01(-0.11%)
Apr 16, 2019 5.933 5.991 5.933 5.952 168,333 +0.02(+0.32%)
Apr 15, 2019 5.965 5.965 5.914 5.933 134,340 +0.01(+0.11%)
Apr 12, 2019 5.908 5.933 5.889 5.927 128,844 +0.04(+0.76%)
Apr 11, 2019 5.889 5.920 5.873 5.882 104,571 -0.02(-0.32%)
Apr 10, 2019 5.889 5.908 5.863 5.901 126,255 +0.01(+0.22%)
Apr 09, 2019 5.914 5.920 5.869 5.889 117,813 -0.03(-0.43%)
Apr 08, 2019 5.927 5.933 5.882 5.914 127,327 +0.01(+0.11%)
Apr 05, 2019 5.914 5.933 5.901 5.908 131,666 -0.01(-0.11%)
Apr 04, 2019 5.927 5.927 5.908 5.914 168,851 +0.02(+0.32%)
Apr 03, 2019 5.901 5.927 5.882 5.895 135,439 +0.01(+0.11%)
Apr 02, 2019 5.844 5.901 5.825 5.889 161,523 +0.04(+0.76%)
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.