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 )

22.14 +0.06 (+0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2018 5.569 5.569 5.515 5.569 269,523 +0.01(+0.11%)
Jul 30, 2018 5.539 5.569 5.521 5.563 173,281 +0.05(+0.86%)
Jul 27, 2018 5.533 5.551 5.503 5.515 142,887 -0.01(-0.22%)
Jul 26, 2018 5.515 5.551 5.509 5.527 126,741 +0.01(+0.11%)
Jul 25, 2018 5.479 5.521 5.479 5.521 135,607 +0.04(+0.76%)
Jul 24, 2018 5.467 5.497 5.461 5.479 151,994 +0.02(+0.44%)
Jul 23, 2018 5.509 5.509 5.444 5.455 128,741 -0.03(-0.54%)
Jul 20, 2018 5.491 5.504 5.485 5.485 106,910 +0.00(+0.00%)
Jul 19, 2018 5.515 5.551 5.485 5.485 213,742 -0.03(-0.54%)
Jul 18, 2018 5.474 5.527 5.469 5.515 266,069 +0.05(+0.86%)
Jul 17, 2018 5.438 5.485 5.426 5.468 221,789 +0.02(+0.43%)
Jul 16, 2018 5.415 5.455 5.409 5.444 228,326 +0.04(+0.66%)
Jul 13, 2018 5.385 5.432 5.379 5.409 141,672 +0.02(+0.33%)
Jul 12, 2018 5.420 5.420 5.379 5.391 172,130 +0.00(+0.00%)
Jul 11, 2018 5.379 5.426 5.379 5.391 103,470 -0.02(-0.33%)
Jul 10, 2018 5.391 5.438 5.391 5.409 236,705 +0.02(+0.38%)
Jul 09, 2018 5.367 5.394 5.355 5.388 104,385 +0.03(+0.61%)
Jul 06, 2018 5.344 5.397 5.344 5.355 79,732 +0.01(+0.11%)
Jul 05, 2018 5.379 5.403 5.332 5.349 160,357 -0.05(-0.88%)
Jul 03, 2018 5.397 5.397 5.397 0 +0.04(+0.66%)
Jul 02, 2018 5.349 5.379 5.332 5.361 233,777 +0.04(+0.78%)
Jun 29, 2018 5.438 5.438 5.314 5.320 138,129 +0.03(+0.56%)
Jun 28, 2018 5.332 5.370 5.290 5.290 190,548 -0.04(-0.67%)
Jun 27, 2018 5.361 5.379 5.326 5.326 123,954 -0.04(-0.77%)
Jun 26, 2018 5.349 5.379 5.326 5.367 104,793 +0.04(+0.78%)
Jun 25, 2018 5.361 5.379 5.320 5.326 273,469 -0.04(-0.77%)
Jun 22, 2018 5.349 5.397 5.349 5.367 205,565 +0.00(+0.00%)
Jun 21, 2018 5.385 5.415 5.367 5.367 149,181 -0.02(-0.33%)
Jun 20, 2018 5.415 5.420 5.379 5.385 182,607 -0.02(-0.44%)
Jun 19, 2018 5.444 5.456 5.409 5.409 314,854 -0.01(-0.11%)
Jun 18, 2018 5.403 5.432 5.403 5.415 232,795 +0.00(+0.00%)
Jun 15, 2018 5.426 5.409 5.415 189,727 +0.01(+0.11%)
Jun 14, 2018 5.409 5.426 5.385 5.409 134,873 +0.02(+0.44%)
Jun 13, 2018 5.420 5.420 5.368 5.385 127,860 -0.01(-0.22%)
Jun 12, 2018 5.420 5.422 5.368 5.397 206,102 +0.01(+0.11%)
Jun 11, 2018 5.420 5.441 5.379 5.391 157,200 +0.00(+0.00%)
Jun 08, 2018 5.379 5.426 5.379 5.391 212,748 +0.01(+0.22%)
Jun 07, 2018 5.368 5.391 5.356 5.379 130,908 +0.02(+0.44%)
Jun 06, 2018 5.344 5.373 5.338 5.356 68,021 +0.02(+0.33%)
Jun 05, 2018 5.391 5.397 5.321 5.338 115,619 -0.06(-1.09%)
Jun 04, 2018 5.362 5.397 5.327 5.397 178,522 +0.05(+0.99%)
Jun 01, 2018 5.362 5.373 5.315 5.344 301,685 +0.01(+0.22%)
May 31, 2018 5.344 5.359 5.309 5.332 204,329 -0.01(-0.11%)
May 30, 2018 5.356 5.373 5.321 5.338 161,359 -0.01(-0.22%)
May 29, 2018 5.350 5.373 5.315 5.350 146,244 +0.01(+0.22%)
May 25, 2018 5.338 5.338 5.338 0 +0.01(+0.11%)
May 24, 2018 5.321 5.338 5.318 5.332 129,361 +0.00(+0.00%)
May 23, 2018 5.327 5.350 5.327 5.332 84,069 -0.02(-0.33%)
May 22, 2018 5.362 5.362 5.285 5.350 156,796 +0.01(+0.11%)
May 21, 2018 5.362 5.373 5.315 5.344 242,278 +0.01(+0.11%)
May 18, 2018 5.408 5.408 5.274 5.338 275,509 -0.01(-0.11%)
May 17, 2018 5.303 5.373 5.303 5.344 158,082 +0.05(+0.99%)
May 16, 2018 5.344 5.362 5.286 5.292 217,049 -0.05(-0.87%)
May 15, 2018 5.280 5.338 5.251 5.338 225,847 +0.05(+0.88%)
May 14, 2018 5.280 5.379 5.251 5.292 316,894 +0.07(+1.34%)
May 11, 2018 5.222 5.245 5.210 5.222 129,122 -0.01(-0.22%)
May 10, 2018 5.251 5.286 5.222 5.233 247,533 -0.01(-0.22%)
May 09, 2018 5.210 5.263 5.193 5.245 149,282 +0.05(+0.90%)
May 08, 2018 5.164 5.204 5.152 5.199 161,683 +0.05(+0.90%)
May 07, 2018 5.164 5.174 5.127 5.152 105,839 +0.01(+0.11%)
May 04, 2018 5.105 5.164 5.105 5.146 138,493 +0.04(+0.80%)
May 03, 2018 5.094 5.136 5.065 5.105 169,233 +0.06(+1.27%)
May 02, 2018 5.065 5.094 5.036 5.041 198,756 -0.04(-0.80%)
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.