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 )

21.24 -0.53 (-2.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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, 2019 6.277 6.277 6.211 6.231 139,834 -0.02(-0.32%)
Jul 30, 2019 6.251 6.274 6.211 6.251 230,434 +0.03(+0.42%)
Jul 29, 2019 6.231 6.251 6.211 6.224 130,776 -0.01(-0.11%)
Jul 26, 2019 6.198 6.244 6.191 6.231 89,917 +0.05(+0.85%)
Jul 25, 2019 6.218 6.251 6.165 6.178 192,189 -0.05(-0.74%)
Jul 24, 2019 6.211 6.231 6.198 6.224 156,328 +0.01(+0.11%)
Jul 23, 2019 6.165 6.244 6.159 6.218 191,797 +0.05(+0.85%)
Jul 22, 2019 6.178 6.205 6.165 6.165 112,440 -0.01(-0.11%)
Jul 19, 2019 6.231 6.264 6.172 6.172 208,285 -0.03(-0.53%)
Jul 18, 2019 6.237 6.263 6.205 6.205 296,666 -0.01(-0.10%)
Jul 17, 2019 6.231 6.257 6.211 6.211 114,698 -0.02(-0.31%)
Jul 16, 2019 6.211 6.257 6.211 6.231 168,706 +0.03(+0.42%)
Jul 15, 2019 6.211 6.231 6.205 6.205 138,181 +0.00(+0.00%)
Jul 12, 2019 6.192 6.205 6.172 6.205 160,322 +0.03(+0.42%)
Jul 11, 2019 6.172 6.192 6.139 6.179 184,305 +0.02(+0.32%)
Jul 10, 2019 6.152 6.172 6.133 6.159 137,399 +0.01(+0.21%)
Jul 09, 2019 6.152 6.172 6.126 6.146 92,996 -0.02(-0.32%)
Jul 08, 2019 6.159 6.172 6.113 6.165 174,747 +0.01(+0.11%)
Jul 05, 2019 6.100 6.179 6.100 6.159 267,460 +0.05(+0.75%)
Jul 03, 2019 6.120 6.133 6.107 6.113 57,936 +0.00(+0.00%)
Jul 02, 2019 6.133 6.133 6.081 6.113 145,820 -0.01(-0.11%)
Jul 01, 2019 6.133 6.133 6.068 6.120 164,189 +0.00(+0.00%)
Jun 28, 2019 6.074 6.133 6.055 6.120 131,047 +0.07(+1.08%)
Jun 27, 2019 6.015 6.087 6.009 6.055 110,035 +0.03(+0.43%)
Jun 26, 2019 5.996 6.035 5.984 6.028 102,171 +0.05(+0.87%)
Jun 25, 2019 6.048 6.068 5.976 5.976 106,177 -0.07(-1.08%)
Jun 24, 2019 6.055 6.094 6.035 6.042 91,373 +0.00(+0.00%)
Jun 21, 2019 6.068 6.081 6.022 6.042 213,048 -0.02(-0.32%)
Jun 20, 2019 6.133 6.133 6.028 6.061 133,090 -0.03(-0.54%)
Jun 19, 2019 6.087 6.126 6.081 6.094 152,346 +0.02(+0.32%)
Jun 18, 2019 6.126 6.185 6.068 6.074 307,701 -0.04(-0.64%)
Jun 17, 2019 6.113 6.152 6.087 6.113 334,978 +0.01(+0.21%)
Jun 14, 2019 6.087 6.107 6.068 6.100 201,051 +0.01(+0.21%)
Jun 13, 2019 6.068 6.107 6.061 6.087 158,801 +0.03(+0.43%)
Jun 12, 2019 6.036 6.061 6.029 6.061 120,270 +0.01(+0.21%)
Jun 11, 2019 6.087 6.087 6.042 6.049 165,413 -0.03(-0.43%)
Jun 10, 2019 6.055 6.087 6.042 6.074 223,653 +0.03(+0.54%)
Jun 07, 2019 6.029 6.049 6.016 6.042 163,527 +0.02(+0.32%)
Jun 06, 2019 5.958 6.029 5.958 6.023 121,804 +0.08(+1.31%)
Jun 05, 2019 6.049 6.055 5.919 5.945 220,120 -0.06(-1.08%)
Jun 04, 2019 5.913 6.023 5.887 6.010 204,842 +0.12(+2.09%)
Jun 03, 2019 5.828 5.893 5.777 5.887 200,134 +0.06(+1.00%)
May 31, 2019 5.913 5.933 5.757 5.828 500,775 -0.10(-1.64%)
May 30, 2019 5.867 5.932 5.867 5.926 126,812 +0.04(+0.66%)
May 29, 2019 5.874 5.906 5.822 5.887 270,313 -0.03(-0.44%)
May 28, 2019 6.049 6.049 5.874 5.913 344,404 -0.13(-2.14%)
May 24, 2019 6.055 6.061 6.023 6.042 130,945 +0.01(+0.11%)
May 23, 2019 6.068 6.068 6.010 6.036 134,821 -0.03(-0.53%)
May 22, 2019 6.087 6.087 6.055 6.068 120,189 -0.04(-0.64%)
May 21, 2019 6.094 6.107 6.049 6.107 198,838 +0.03(+0.43%)
May 20, 2019 6.062 6.087 6.042 6.081 211,331 +0.02(+0.32%)
May 17, 2019 6.023 6.087 6.023 6.062 161,168 +0.02(+0.32%)
May 16, 2019 6.074 6.087 6.010 6.042 265,721 -0.01(-0.21%)
May 15, 2019 6.081 6.087 6.010 6.055 198,961 -0.03(-0.53%)
May 14, 2019 6.062 6.087 6.029 6.087 204,116 +0.06(+1.07%)
May 13, 2019 6.029 6.042 5.978 6.023 209,073 -0.03(-0.53%)
May 10, 2019 6.049 6.100 6.029 6.055 219,818 -0.01(-0.21%)
May 09, 2019 6.049 6.068 6.017 6.068 134,950 +0.02(+0.32%)
May 08, 2019 6.062 6.074 6.042 6.049 124,277 -0.03(-0.42%)
May 07, 2019 6.081 6.107 6.017 6.074 161,350 -0.03(-0.42%)
May 06, 2019 6.042 6.139 6.042 6.100 142,818 +0.00(+0.00%)
May 03, 2019 6.049 6.152 6.017 6.100 324,671 +0.08(+1.39%)
May 02, 2019 6.107 6.107 5.991 6.017 308,092 -0.09(-1.47%)
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.