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 (%)
Jun 30, 2021 8.953 9.016 8.937 8.992 162,937 +0.06(+0.62%)
Jun 29, 2021 8.945 9.016 8.913 8.937 127,495 -0.06(-0.70%)
Jun 28, 2021 8.937 9.063 8.898 9.000 185,550 +0.07(+0.79%)
Jun 25, 2021 9.016 9.078 8.929 8.929 191,372 -0.04(-0.44%)
Jun 24, 2021 8.890 9.039 8.882 8.968 208,699 +0.04(+0.44%)
Jun 23, 2021 8.882 9.000 8.850 8.929 146,960 +0.01(+0.09%)
Jun 22, 2021 8.968 9.008 8.819 8.921 234,742 -0.04(-0.44%)
Jun 21, 2021 8.748 9.039 8.709 8.960 342,104 +0.28(+3.26%)
Jun 18, 2021 8.890 8.984 8.599 8.677 753,956 -0.29(-3.25%)
Jun 17, 2021 9.204 9.220 8.803 8.968 472,181 -0.22(-2.44%)
Jun 16, 2021 9.114 9.262 9.067 9.193 326,544 +0.09(+0.95%)
Jun 15, 2021 9.255 9.255 9.005 9.106 288,276 -0.11(-1.19%)
Jun 14, 2021 9.247 9.263 9.153 9.216 360,428 -0.02(-0.17%)
Jun 11, 2021 9.216 9.279 9.161 9.232 398,352 +0.07(+0.77%)
Jun 10, 2021 9.279 9.318 9.067 9.161 388,241 -0.06(-0.68%)
Jun 09, 2021 9.286 9.326 9.169 9.224 395,446 -0.06(-0.67%)
Jun 08, 2021 9.271 9.356 9.239 9.286 272,100 +0.05(+0.51%)
Jun 07, 2021 9.185 9.286 9.177 9.239 330,478 +0.12(+1.29%)
Jun 04, 2021 9.200 9.200 9.091 9.122 212,650 +0.03(+0.34%)
Jun 03, 2021 9.028 9.185 9.005 9.091 290,859 +0.09(+0.96%)
Jun 02, 2021 8.997 9.075 8.950 9.005 254,037 +0.05(+0.61%)
Jun 01, 2021 8.997 9.013 8.880 8.950 327,157 +0.04(+0.44%)
May 28, 2021 8.997 9.067 8.864 8.911 238,473 -0.07(-0.78%)
May 27, 2021 8.661 9.145 8.645 8.981 569,882 +0.38(+4.46%)
May 26, 2021 8.449 8.637 8.410 8.598 218,006 +0.14(+1.67%)
May 25, 2021 8.582 8.676 8.434 8.457 203,585 -0.13(-1.46%)
May 24, 2021 8.496 8.598 8.488 8.582 177,865 +0.04(+0.46%)
May 21, 2021 8.590 8.626 8.520 8.543 170,307 -0.02(-0.27%)
May 20, 2021 8.496 8.606 8.449 8.567 176,338 +0.05(+0.64%)
May 19, 2021 8.402 8.528 8.262 8.512 229,510 +0.14(+1.68%)
May 18, 2021 8.355 8.441 8.332 8.371 135,549 -0.00(-0.05%)
May 17, 2021 8.289 8.398 8.235 8.375 274,531 +0.11(+1.32%)
May 14, 2021 8.181 8.274 8.165 8.266 194,121 +0.13(+1.63%)
May 13, 2021 7.940 8.212 7.940 8.134 236,609 +0.22(+2.75%)
May 12, 2021 8.274 8.396 7.854 7.916 486,621 -0.36(-4.32%)
May 11, 2021 8.476 8.499 8.142 8.274 422,008 -0.24(-2.83%)
May 10, 2021 8.593 8.624 8.484 8.515 237,566 -0.03(-0.36%)
May 07, 2021 8.515 8.601 8.496 8.546 158,391 +0.01(+0.09%)
May 06, 2021 8.531 8.542 8.426 8.538 157,942 +0.03(+0.37%)
May 05, 2021 8.515 8.523 8.422 8.507 174,076 -0.01(-0.09%)
May 04, 2021 8.601 8.624 8.429 8.515 238,178 -0.06(-0.73%)
May 03, 2021 8.601 8.639 8.577 8.577 146,607 +0.00(+0.00%)
Apr 30, 2021 8.616 8.653 8.569 8.577 174,506 -0.05(-0.54%)
Apr 29, 2021 8.515 8.632 8.463 8.624 276,497 +0.13(+1.56%)
Apr 28, 2021 8.468 8.515 8.445 8.492 189,556 +0.05(+0.55%)
Apr 27, 2021 8.328 8.461 8.313 8.445 240,642 +0.11(+1.31%)
Apr 26, 2021 8.398 8.429 8.313 8.336 206,220 -0.04(-0.46%)
Apr 23, 2021 8.375 8.422 8.324 8.375 270,053 +0.02(+0.19%)
Apr 22, 2021 8.484 8.484 8.328 8.359 210,172 -0.10(-1.15%)
Apr 21, 2021 8.379 8.457 8.348 8.457 320,290 +0.09(+1.11%)
Apr 20, 2021 8.403 8.426 8.294 8.364 231,140 -0.02(-0.18%)
Apr 19, 2021 8.341 8.387 8.287 8.379 324,648 +0.06(+0.74%)
Apr 16, 2021 8.294 8.325 8.256 8.318 212,289 +0.07(+0.84%)
Apr 15, 2021 8.209 8.287 8.155 8.248 201,564 +0.04(+0.47%)
Apr 14, 2021 8.271 8.279 8.194 8.209 228,102 -0.02(-0.28%)
Apr 13, 2021 8.287 8.318 8.101 8.232 297,370 -0.05(-0.65%)
Apr 12, 2021 8.178 8.310 8.163 8.287 494,504 +0.15(+1.80%)
Apr 09, 2021 8.117 8.209 8.095 8.140 226,002 +0.02(+0.29%)
Apr 08, 2021 8.039 8.117 8.039 8.117 189,017 +0.08(+0.96%)
Apr 07, 2021 8.031 8.078 7.993 8.039 204,934 +0.08(+0.97%)
Apr 06, 2021 7.823 7.993 7.823 7.962 279,907 +0.05(+0.68%)
Apr 05, 2021 7.885 7.923 7.861 7.908 212,106 +0.05(+0.59%)
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.