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 )

22.08 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Jul 29, 2011 2.691 2.733 2.685 2.700 277,308 -0.02(-0.55%)
Jul 28, 2011 2.694 2.727 2.670 2.715 203,223 +0.01(+0.22%)
Jul 27, 2011 2.760 2.796 2.652 2.709 619,894 -0.06(-2.27%)
Jul 26, 2011 2.805 2.823 2.769 2.772 150,779 -0.03(-1.18%)
Jul 25, 2011 2.838 2.844 2.799 2.805 196,306 -0.04(-1.27%)
Jul 22, 2011 2.850 2.853 2.835 2.841 133,035 -0.01(-0.42%)
Jul 21, 2011 2.820 2.865 2.820 2.853 337,469 +0.03(+1.17%)
Jul 20, 2011 2.856 2.868 2.820 2.820 282,825 -0.02(-0.84%)
Jul 19, 2011 2.823 2.859 2.799 2.844 237,535 +0.06(+2.03%)
Jul 18, 2011 2.829 2.865 2.781 2.787 339,548 -0.05(-1.78%)
Jul 15, 2011 2.844 2.877 2.829 2.838 261,585 +0.01(+0.32%)
Jul 14, 2011 2.880 2.889 2.829 2.829 178,531 -0.05(-1.76%)
Jul 13, 2011 2.850 2.904 2.850 2.880 217,481 +0.02(+0.83%)
Jul 12, 2011 2.820 2.904 2.820 2.856 237,726 +0.01(+0.52%)
Jul 11, 2011 2.814 2.865 2.814 2.841 172,071 +0.00(+0.00%)
Jul 08, 2011 2.844 2.868 2.829 2.841 264,580 -0.04(-1.55%)
Jul 07, 2011 2.799 2.886 2.793 2.886 428,747 +0.10(+3.64%)
Jul 06, 2011 2.764 2.784 2.764 2.784 367,621 +0.01(+0.54%)
Jul 05, 2011 2.772 2.781 2.764 2.769 184,623 -0.01(-0.43%)
Jul 01, 2011 2.761 2.790 2.755 2.781 402,262 +0.03(+1.08%)
Jun 30, 2011 2.802 2.806 2.749 2.752 397,615 -0.03(-1.18%)
Jun 29, 2011 2.772 2.799 2.764 2.784 370,368 +0.01(+0.54%)
Jun 28, 2011 2.814 2.814 2.761 2.769 270,396 -0.03(-1.17%)
Jun 27, 2011 2.761 2.814 2.758 2.802 491,491 +0.03(+1.18%)
Jun 24, 2011 2.829 2.835 2.755 2.769 851,765 -0.06(-2.11%)
Jun 23, 2011 2.784 2.832 2.746 2.829 351,835 +0.04(+1.28%)
Jun 22, 2011 2.790 2.811 2.784 2.793 280,178 -0.02(-0.74%)
Jun 21, 2011 2.805 2.844 2.790 2.814 371,385 +0.01(+0.32%)
Jun 20, 2011 2.796 2.829 2.790 2.805 318,097 -0.01(-0.42%)
Jun 17, 2011 2.835 2.868 2.805 2.817 483,093 +0.00(+0.16%)
Jun 16, 2011 2.787 2.874 2.784 2.813 312,543 +0.02(+0.59%)
Jun 15, 2011 2.820 2.844 2.786 2.796 237,577 -0.06(-2.07%)
Jun 14, 2011 2.799 2.858 2.770 2.855 311,392 +0.07(+2.66%)
Jun 13, 2011 2.784 2.805 2.743 2.782 631,709 -0.01(-0.32%)
Jun 10, 2011 2.835 2.850 2.779 2.790 362,844 -0.06(-2.07%)
Jun 09, 2011 2.844 2.891 2.826 2.850 248,674 +0.01(+0.31%)
Jun 08, 2011 2.864 2.915 2.838 2.841 243,186 -0.02(-0.83%)
Jun 07, 2011 2.851 2.909 2.847 2.864 206,335 +0.01(+0.31%)
Jun 06, 2011 2.926 2.926 2.844 2.855 312,295 +0.00(+0.10%)
Jun 03, 2011 2.844 2.882 2.837 2.852 337,823 -0.05(-1.68%)
May 24, 2011 2.873 2.920 2.784 2.901 2,111,134 -0.03(-0.86%)
May 23, 2011 3.121 3.163 2.734 2.926 3,597,982 -0.21(-6.60%)
May 20, 2011 3.184 3.207 3.118 3.133 338,050 -0.07(-2.12%)
May 19, 2011 3.225 3.225 3.148 3.201 932,272 -0.01(-0.18%)
May 18, 2011 3.257 3.278 3.189 3.207 512,446 -0.05(-1.45%)
May 17, 2011 3.231 3.290 3.231 3.254 691,876 +0.02(+0.64%)
May 16, 2011 3.266 3.287 3.234 3.234 333,121 -0.04(-1.26%)
May 13, 2011 3.290 3.316 3.252 3.275 183,767 -0.02(-0.62%)
May 12, 2011 3.249 3.319 3.248 3.296 165,376 +0.02(+0.63%)
May 11, 2011 3.328 3.334 3.252 3.275 313,290 -0.06(-1.68%)
May 10, 2011 3.316 3.346 3.284 3.331 193,368 +0.04(+1.16%)
May 09, 2011 3.290 3.307 3.272 3.293 174,425 +0.01(+0.36%)
May 06, 2011 3.287 3.313 3.263 3.281 171,282 +0.02(+0.72%)
May 05, 2011 3.304 3.346 3.246 3.257 454,275 -0.05(-1.42%)
May 04, 2011 3.316 3.378 3.304 3.304 244,773 -0.01(-0.44%)
May 03, 2011 3.310 3.378 3.310 3.319 356,640 +0.00(+0.09%)
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.