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 31, 2020 5.309 5.374 5.179 5.237 247,824 -0.10(-1.89%)
Jul 30, 2020 5.222 5.432 5.222 5.338 297,116 +0.06(+1.09%)
Jul 29, 2020 5.265 5.417 5.258 5.280 200,131 +0.04(+0.83%)
Jul 28, 2020 5.164 5.273 5.114 5.237 91,761 +0.07(+1.26%)
Jul 27, 2020 5.309 5.330 5.085 5.172 239,409 -0.12(-2.19%)
Jul 24, 2020 5.352 5.352 5.258 5.287 90,684 -0.09(-1.61%)
Jul 23, 2020 5.533 5.539 5.280 5.374 215,494 -0.17(-3.06%)
Jul 22, 2020 5.379 5.579 5.336 5.544 257,765 +0.15(+2.79%)
Jul 21, 2020 5.207 5.400 5.207 5.393 201,134 +0.19(+3.72%)
Jul 20, 2020 5.250 5.286 5.099 5.200 260,933 -0.07(-1.36%)
Jul 17, 2020 5.300 5.300 5.228 5.271 112,395 -0.01(-0.14%)
Jul 16, 2020 5.128 5.279 5.099 5.279 202,938 +0.14(+2.79%)
Jul 15, 2020 5.021 5.193 5.006 5.135 254,932 +0.18(+3.61%)
Jul 14, 2020 4.971 5.006 4.863 4.956 154,913 -0.05(-1.00%)
Jul 13, 2020 5.006 5.092 4.928 5.006 242,147 +0.05(+1.01%)
Jul 10, 2020 4.885 5.014 4.870 4.956 139,342 +0.09(+1.76%)
Jul 09, 2020 5.042 5.042 4.856 4.870 214,390 -0.16(-3.13%)
Jul 08, 2020 4.992 5.078 4.988 5.028 138,792 +0.03(+0.57%)
Jul 07, 2020 5.049 5.057 4.942 4.999 199,083 -0.06(-1.13%)
Jul 06, 2020 5.150 5.171 5.029 5.057 282,958 -0.01(-0.28%)
Jul 02, 2020 5.221 5.231 4.971 5.071 199,519 -0.04(-0.84%)
Jul 01, 2020 5.279 5.307 5.064 5.114 318,149 -0.12(-2.33%)
Jun 30, 2020 5.135 5.308 5.114 5.236 250,330 +0.06(+1.25%)
Jun 29, 2020 5.107 5.178 4.899 5.171 310,002 +0.09(+1.83%)
Jun 26, 2020 4.963 5.121 4.928 5.078 164,893 +0.04(+0.85%)
Jun 25, 2020 5.064 5.178 4.956 5.035 236,674 -0.04(-0.71%)
Jun 24, 2020 5.207 5.207 4.763 5.071 437,323 -0.14(-2.61%)
Jun 23, 2020 5.307 5.307 5.193 5.207 156,154 -0.08(-1.49%)
Jun 22, 2020 5.228 5.300 5.157 5.286 258,374 +0.02(+0.41%)
Jun 19, 2020 5.379 5.428 5.142 5.264 245,036 -0.07(-1.34%)
Jun 18, 2020 5.357 5.508 5.322 5.336 221,567 -0.05(-1.00%)
Jun 17, 2020 5.546 5.553 5.361 5.390 242,780 -0.11(-2.06%)
Jun 16, 2020 5.503 5.645 5.354 5.503 386,728 +0.19(+3.61%)
Jun 15, 2020 5.084 5.546 5.006 5.311 316,592 +0.06(+1.08%)
Jun 12, 2020 5.191 5.397 5.159 5.255 307,145 +0.28(+5.71%)
Jun 11, 2020 5.148 5.304 4.914 4.971 492,458 -0.45(-8.38%)
Jun 10, 2020 5.652 5.745 5.347 5.425 289,771 -0.24(-4.26%)
Jun 09, 2020 5.809 5.809 5.482 5.666 467,973 -0.14(-2.45%)
Jun 08, 2020 5.809 5.872 5.674 5.809 309,031 +0.31(+5.68%)
Jun 05, 2020 5.517 5.709 5.482 5.496 390,938 +0.14(+2.65%)
Jun 04, 2020 5.212 5.446 5.134 5.354 250,427 +0.16(+3.01%)
Jun 03, 2020 5.162 5.347 5.113 5.198 413,712 +0.16(+3.24%)
Jun 02, 2020 5.063 5.084 4.949 5.035 185,373 +0.00(+0.00%)
Jun 01, 2020 4.971 5.063 4.672 5.035 586,314 +0.06(+1.14%)
May 29, 2020 5.198 5.220 4.921 4.978 314,327 -0.21(-4.10%)
May 28, 2020 5.510 5.510 5.120 5.191 369,202 -0.21(-3.94%)
May 27, 2020 4.971 5.439 4.956 5.404 378,031 +0.58(+11.91%)
May 26, 2020 4.772 4.971 4.772 4.829 291,305 +0.10(+2.10%)
May 22, 2020 4.722 4.758 4.644 4.729 165,613 +0.01(+0.15%)
May 21, 2020 4.694 4.758 4.687 4.722 136,424 +0.04(+0.76%)
May 20, 2020 4.587 4.715 4.587 4.687 182,959 +0.15(+3.29%)
May 19, 2020 4.559 4.658 4.502 4.537 159,849 +0.00(+0.00%)
May 18, 2020 4.495 4.580 4.445 4.537 178,023 +0.15(+3.48%)
May 15, 2020 4.293 4.476 4.272 4.385 199,945 +0.07(+1.63%)
May 14, 2020 4.209 4.343 4.069 4.315 408,942 +0.04(+0.99%)
May 13, 2020 4.483 4.483 4.216 4.272 302,052 -0.21(-4.70%)
May 12, 2020 4.532 4.596 4.462 4.483 260,979 +0.00(+0.00%)
May 11, 2020 4.476 4.631 4.384 4.483 279,478 +0.04(+0.79%)
May 08, 2020 4.420 4.511 4.371 4.448 225,704 +0.15(+3.43%)
May 07, 2020 4.371 4.511 4.258 4.300 371,125 +0.00(+0.00%)
May 06, 2020 4.125 4.448 4.125 4.300 377,324 +0.26(+6.53%)
May 05, 2020 4.420 4.643 3.935 4.037 701,361 -0.43(-9.53%)
May 04, 2020 4.539 4.596 4.343 4.462 432,134 -0.14(-3.05%)
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.