Sign In \| Register \| About Mill Valley \| Contact Us
Mill Valley, CA September 01, 2020 1:29pm 7-Day Forecast \| Traffic

- Asian
- Bagels
- Bakery
- Brazilian
- Brew Pubs
- Burgers
- Chinese
- Coffee Houses
- Deli
- Fast Food
- Ice Cream / Frozen Yogurt
- Italian
- Mexican
- Pizza
- Sandwiches
- Seafood
- Sports Bars
- Sushi
- Tapas
- Wine
- Classifieds
- Jobs
- Cars
- Forums
- Coupons
- Archives
- Contests

Recent Quotes

My Watchlist

Indicators

Gladstone Cap Corp (NQ: GLAD )

22.20 +0.18 (+0.81%)

Streaming Delayed Price Updated: 1:18 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	5.309	5.374	5.179	5.237	247,808	-0.10(-1.89%)
Jul 30, 2020	5.222	5.432	5.222	5.338	297,097	+0.06(+1.09%)
Jul 29, 2020	5.266	5.417	5.259	5.280	200,118	+0.04(+0.83%)
Jul 28, 2020	5.165	5.273	5.114	5.237	91,755	+0.07(+1.26%)
Jul 27, 2020	5.309	5.331	5.085	5.172	239,393	-0.12(-2.19%)
Jul 24, 2020	5.352	5.352	5.259	5.287	90,678	-0.09(-1.61%)
Jul 23, 2020	5.533	5.539	5.280	5.374	215,481	-0.17(-3.06%)
Jul 22, 2020	5.379	5.580	5.336	5.544	257,749	+0.15(+2.79%)
Jul 21, 2020	5.207	5.401	5.207	5.393	201,122	+0.19(+3.72%)
Jul 20, 2020	5.250	5.286	5.100	5.200	260,916	-0.07(-1.36%)
Jul 17, 2020	5.300	5.300	5.229	5.272	112,388	-0.01(-0.14%)
Jul 16, 2020	5.128	5.279	5.100	5.279	202,925	+0.14(+2.79%)
Jul 15, 2020	5.021	5.193	5.007	5.136	254,916	+0.18(+3.61%)
Jul 14, 2020	4.971	5.007	4.863	4.957	154,903	-0.05(-1.00%)
Jul 13, 2020	5.007	5.093	4.928	5.007	242,132	+0.05(+1.01%)
Jul 10, 2020	4.885	5.014	4.871	4.957	139,333	+0.09(+1.76%)
Jul 09, 2020	5.043	5.043	4.856	4.871	214,376	-0.16(-3.13%)
Jul 08, 2020	4.992	5.078	4.989	5.028	138,783	+0.03(+0.57%)
Jul 07, 2020	5.050	5.057	4.942	5.000	199,071	-0.06(-1.13%)
Jul 06, 2020	5.150	5.171	5.029	5.057	282,940	-0.01(-0.28%)
Jul 02, 2020	5.222	5.231	4.971	5.071	199,506	-0.04(-0.84%)

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.

Search Hotels in Mill Valley

Find A Business

or Browse Listings

Gladstone Cap Corp (NQ: GLAD )

Historical Prices