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 )

10.71 +0.12 (+1.13%)
Streaming Delayed Price Updated: 2:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 8.377 8.675 8.369 8.573 203,159 +0.14(+1.61%)
Jun 29, 2022 8.530 8.658 8.360 8.437 134,388 -0.10(-1.19%)
Jun 28, 2022 8.658 8.757 8.530 8.539 145,630 -0.03(-0.30%)
Jun 27, 2022 8.352 8.590 8.309 8.564 214,693 +0.27(+3.28%)
Jun 24, 2022 8.097 8.326 8.097 8.292 164,441 +0.21(+2.63%)
Jun 23, 2022 8.156 8.292 8.012 8.080 276,414 -0.09(-1.14%)
Jun 22, 2022 8.216 8.301 8.165 8.173 181,338 -0.14(-1.64%)
Jun 21, 2022 8.488 8.505 8.258 8.309 299,951 +0.07(+0.80%)
Jun 17, 2022 8.151 8.395 8.118 8.243 1,249,386 +0.15(+1.88%)
Jun 16, 2022 8.463 8.463 8.049 8.092 514,593 -0.45(-5.24%)
Jun 15, 2022 8.446 8.640 8.311 8.539 366,492 +0.20(+2.43%)
Jun 14, 2022 8.513 8.513 8.227 8.336 652,889 -0.11(-1.30%)
Jun 13, 2022 9.104 9.115 8.370 8.446 741,091 -0.82(-8.83%)
Jun 10, 2022 9.281 9.290 9.028 9.264 305,068 +0.03(+0.27%)
Jun 09, 2022 9.467 9.467 9.231 9.239 194,369 -0.10(-1.08%)
Jun 08, 2022 9.492 9.492 9.290 9.340 160,044 -0.15(-1.60%)
Jun 07, 2022 9.475 9.543 9.391 9.492 217,055 -0.09(-0.97%)
Jun 06, 2022 9.619 9.619 9.459 9.585 110,861 +0.04(+0.44%)
Jun 03, 2022 9.695 9.695 9.437 9.543 201,783 -0.13(-1.39%)
Jun 02, 2022 9.678 9.788 9.636 9.678 124,291 +0.00(+0.00%)
Jun 01, 2022 9.771 9.864 9.551 9.678 136,763 +0.00(+0.00%)
May 31, 2022 9.720 9.762 9.636 9.678 166,777 -0.03(-0.35%)
May 27, 2022 9.585 9.712 9.560 9.712 122,718 +0.17(+1.77%)
May 26, 2022 9.686 9.720 9.492 9.543 219,262 +0.08(+0.80%)
May 25, 2022 9.298 9.568 9.248 9.467 169,389 +0.18(+1.91%)
May 24, 2022 9.560 9.581 9.180 9.290 202,517 -0.25(-2.65%)
May 23, 2022 9.383 9.568 9.355 9.543 165,282 +0.23(+2.45%)
May 20, 2022 9.366 9.661 9.129 9.315 176,718 +0.10(+1.10%)
May 19, 2022 9.779 9.864 9.197 9.214 354,844 -0.79(-7.87%)
May 18, 2022 10.02 10.02 9.757 10.00 245,825 +0.00(+0.00%)
May 17, 2022 9.925 10.06 9.900 10.00 145,415 +0.13(+1.36%)
May 16, 2022 9.774 9.925 9.690 9.866 162,617 +0.17(+1.73%)
May 13, 2022 9.590 9.757 9.528 9.699 144,853 +0.22(+2.30%)
May 12, 2022 9.640 9.682 9.405 9.480 221,802 -0.23(-2.33%)
May 11, 2022 9.757 9.942 9.699 9.707 226,604 -0.03(-0.34%)
May 10, 2022 9.816 9.959 9.590 9.741 161,472 -0.01(-0.09%)
May 09, 2022 9.942 9.977 9.715 9.749 183,214 -0.39(-3.81%)
May 06, 2022 9.959 10.13 9.913 10.13 128,092 +0.14(+1.43%)
May 05, 2022 10.39 10.39 9.875 9.992 206,820 -0.40(-3.87%)
May 04, 2022 10.16 10.47 9.984 10.39 283,157 +0.49(+5.00%)
May 03, 2022 9.640 9.908 9.606 9.900 171,914 +0.31(+3.24%)
May 02, 2022 9.850 9.975 9.438 9.590 273,461 -0.18(-1.89%)
Apr 29, 2022 10.03 10.06 9.766 9.774 148,404 -0.22(-2.18%)
Apr 28, 2022 10.06 10.10 9.816 9.992 129,545 -0.01(-0.08%)
Apr 27, 2022 9.900 10.16 9.892 10.00 204,941 +0.13(+1.36%)
Apr 26, 2022 10.19 10.25 9.831 9.866 209,239 -0.36(-3.53%)
Apr 25, 2022 9.967 10.26 9.900 10.23 202,920 +0.03(+0.33%)
Apr 22, 2022 10.48 10.48 10.14 10.19 193,392 -0.25(-2.41%)
Apr 21, 2022 10.67 10.69 10.41 10.45 168,543 -0.12(-1.13%)
Apr 20, 2022 10.58 10.66 10.53 10.56 217,133 +0.03(+0.24%)
Apr 19, 2022 10.34 10.55 10.31 10.54 295,331 +0.20(+1.94%)
Apr 18, 2022 10.20 10.42 10.20 10.34 260,431 +0.15(+1.47%)
Apr 14, 2022 10.13 10.24 10.08 10.19 146,071 +0.07(+0.66%)
Apr 13, 2022 9.997 10.12 9.981 10.12 150,676 +0.18(+1.85%)
Apr 12, 2022 9.931 10.09 9.897 9.939 191,700 +0.01(+0.08%)
Apr 11, 2022 9.997 10.01 9.840 9.931 138,363 -0.03(-0.34%)
Apr 08, 2022 9.956 10.01 9.931 9.964 114,169 +0.03(+0.34%)
Apr 07, 2022 9.989 9.993 9.834 9.931 103,629 -0.02(-0.17%)
Apr 06, 2022 9.855 9.981 9.855 9.947 103,949 +0.04(+0.42%)
Apr 05, 2022 9.881 10.02 9.864 9.906 123,632 +0.03(+0.25%)
Apr 04, 2022 9.805 9.931 9.805 9.881 136,029 -0.03(-0.34%)
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.