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 )

22.05 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Aug 31, 2016 4.368 4.383 4.312 4.378 141,016 +0.03(+0.70%)
Aug 30, 2016 4.322 4.378 4.312 4.348 284,343 +0.04(+0.94%)
Aug 29, 2016 4.292 4.322 4.292 4.307 247,227 +0.02(+0.35%)
Aug 26, 2016 4.267 4.322 4.267 4.292 257,652 +0.05(+1.07%)
Aug 25, 2016 4.292 4.297 4.237 4.247 268,097 -0.05(-1.06%)
Aug 24, 2016 4.297 4.307 4.282 4.292 144,043 -0.01(-0.12%)
Aug 23, 2016 4.292 4.302 4.282 4.297 145,026 +0.00(+0.00%)
Aug 22, 2016 4.287 4.307 4.277 4.297 185,020 +0.01(+0.12%)
Aug 19, 2016 4.277 4.297 4.257 4.292 189,879 +0.01(+0.29%)
Aug 18, 2016 4.267 4.282 4.232 4.280 136,851 +0.04(+0.83%)
Aug 17, 2016 4.272 4.272 4.147 4.244 365,679 -0.03(-0.64%)
Aug 16, 2016 4.242 4.272 4.232 4.272 340,160 +0.03(+0.71%)
Aug 15, 2016 4.192 4.247 4.177 4.242 834,131 +0.06(+1.43%)
Aug 12, 2016 4.197 4.202 4.172 4.182 197,325 -0.02(-0.48%)
Aug 11, 2016 4.197 4.204 4.162 4.202 155,001 +0.01(+0.36%)
Aug 10, 2016 4.177 4.202 4.107 4.187 260,037 +0.02(+0.60%)
Aug 09, 2016 4.152 4.187 4.140 4.162 290,586 -0.00(-0.12%)
Aug 08, 2016 4.147 4.197 4.122 4.167 334,107 +0.03(+0.85%)
Aug 05, 2016 4.042 4.147 4.042 4.132 194,501 +0.09(+2.22%)
Aug 04, 2016 4.032 4.047 3.997 4.042 184,592 +0.01(+0.25%)
Aug 03, 2016 3.967 4.032 3.937 4.032 191,016 +0.08(+2.02%)
Aug 02, 2016 3.997 4.012 3.932 3.952 308,808 -0.03(-0.88%)
Aug 01, 2016 3.997 4.012 3.922 3.987 245,856 -0.00(-0.13%)
Jul 29, 2016 3.997 4.007 3.957 3.992 153,652 -0.00(-0.12%)
Jul 28, 2016 3.977 4.007 3.977 3.997 131,938 +0.02(+0.57%)
Jul 27, 2016 3.992 4.007 3.947 3.974 188,699 +0.00(+0.06%)
Jul 26, 2016 3.992 4.002 3.953 3.972 195,714 -0.01(-0.38%)
Jul 25, 2016 3.987 3.992 3.957 3.987 190,292 +0.02(+0.50%)
Jul 22, 2016 3.922 3.967 3.922 3.967 85,112 +0.04(+1.02%)
Jul 21, 2016 3.977 3.982 3.897 3.927 191,829 -0.06(-1.50%)
Jul 20, 2016 3.992 4.009 3.942 3.987 182,390 +0.03(+0.88%)
Jul 19, 2016 3.947 3.957 3.922 3.952 232,084 +0.01(+0.38%)
Jul 18, 2016 3.893 3.962 3.878 3.937 389,730 +0.08(+2.05%)
Jul 15, 2016 3.898 3.898 3.858 3.858 145,301 -0.02(-0.64%)
Jul 14, 2016 3.932 3.932 3.873 3.883 273,985 +0.01(+0.26%)
Jul 13, 2016 3.888 3.898 3.838 3.873 362,197 +0.01(+0.26%)
Jul 12, 2016 3.883 3.902 3.838 3.863 203,191 +0.00(+0.13%)
Jul 11, 2016 3.838 3.868 3.794 3.858 303,781 +0.06(+1.70%)
Jul 08, 2016 3.813 3.829 3.714 3.794 558,126 -0.01(-0.26%)
Jul 07, 2016 3.714 3.813 3.694 3.803 516,879 +0.15(+4.21%)
Jul 05, 2016 3.665 3.665 3.610 3.650 218,729 -0.01(-0.41%)
Jul 01, 2016 3.595 3.665 3.665 3.665 204,548 +0.08(+2.21%)
Jun 30, 2016 3.605 3.605 3.566 3.586 185,159 +0.00(+0.00%)
Jun 29, 2016 3.605 3.605 3.541 3.586 89,199 +0.01(+0.42%)
Jun 28, 2016 3.506 3.581 3.492 3.571 151,234 +0.08(+2.41%)
Jun 27, 2016 3.536 3.571 3.447 3.486 242,346 -0.06(-1.68%)
Jun 24, 2016 3.457 3.581 3.422 3.546 175,404 -0.04(-1.11%)
Jun 23, 2016 3.566 3.590 3.521 3.586 151,028 +0.03(+0.98%)
Jun 22, 2016 3.506 3.561 3.499 3.551 95,531 +0.05(+1.41%)
Jun 21, 2016 3.521 3.536 3.482 3.501 126,093 -0.03(-0.98%)
Jun 20, 2016 3.526 3.556 3.501 3.536 168,420 +0.01(+0.42%)
Jun 17, 2016 3.447 3.536 3.447 3.521 124,069 +0.05(+1.43%)
Jun 16, 2016 3.506 3.531 3.442 3.472 135,444 -0.07(-1.96%)
Jun 15, 2016 3.501 3.556 3.437 3.541 221,752 +0.06(+1.71%)
Jun 14, 2016 3.545 3.570 3.413 3.482 308,319 -0.07(-1.93%)
Jun 13, 2016 3.555 3.560 3.472 3.550 207,237 -0.01(-0.28%)
Jun 10, 2016 3.570 3.575 3.506 3.560 184,233 -0.02(-0.55%)
Jun 09, 2016 3.570 3.584 3.535 3.580 197,677 +0.02(+0.55%)
Jun 08, 2016 3.584 3.584 3.531 3.560 168,114 -0.03(-0.82%)
Jun 07, 2016 3.570 3.604 3.511 3.589 259,891 +0.01(+0.41%)
Jun 06, 2016 3.550 3.614 3.531 3.575 201,721 +0.02(+0.69%)
Jun 03, 2016 3.614 3.619 3.511 3.550 198,760 -0.07(-1.90%)
Jun 02, 2016 3.599 3.668 3.555 3.619 151,104 +0.01(+0.41%)
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.