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:

Gladstone Cap Corp (NQ: GLAD )

10.72 +0.13 (+1.23%)
Streaming Delayed Price Updated: 2:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 9.605 9.643 9.541 9.586 1,001,650 +0.06(+0.59%)
Aug 30, 2023 9.435 9.577 9.341 9.530 2,373,663 +0.09(+1.00%)
Aug 29, 2023 9.435 9.492 9.388 9.435 869,050 +0.02(+0.20%)
Aug 28, 2023 9.520 9.591 9.341 9.416 1,529,060 -0.06(-0.60%)
Aug 25, 2023 9.482 9.558 9.435 9.473 375,233 +0.03(+0.30%)
Aug 24, 2023 9.511 9.567 9.416 9.445 321,265 -0.05(-0.50%)
Aug 23, 2023 9.445 9.586 9.445 9.492 325,963 +0.04(+0.40%)
Aug 22, 2023 9.482 9.501 9.369 9.454 346,196 -0.04(-0.47%)
Aug 21, 2023 9.555 9.592 9.471 9.499 432,848 -0.06(-0.59%)
Aug 18, 2023 9.574 9.592 9.480 9.555 375,698 -0.02(-0.20%)
Aug 17, 2023 9.723 9.752 9.536 9.574 202,377 -0.13(-1.35%)
Aug 16, 2023 9.911 9.916 9.681 9.705 240,122 -0.19(-1.89%)
Aug 15, 2023 10.01 10.03 9.854 9.892 131,193 -0.09(-0.94%)
Aug 14, 2023 10.06 10.09 9.939 9.985 140,064 -0.10(-1.02%)
Aug 11, 2023 10.20 10.24 9.826 10.09 319,152 -0.09(-0.92%)
Aug 10, 2023 10.23 10.31 10.18 10.18 154,300 -0.05(-0.46%)
Aug 09, 2023 10.17 10.33 10.17 10.23 150,274 +0.00(+0.00%)
Aug 08, 2023 10.17 10.29 10.06 10.23 139,674 +0.08(+0.83%)
Aug 07, 2023 10.34 10.37 10.12 10.14 246,126 -0.17(-1.63%)
Aug 04, 2023 10.37 10.42 10.28 10.31 150,812 -0.01(-0.09%)
Aug 03, 2023 10.30 10.40 10.29 10.32 118,912 -0.02(-0.18%)
Aug 02, 2023 10.41 10.41 10.27 10.34 172,174 -0.13(-1.25%)
Aug 01, 2023 10.30 10.51 10.30 10.47 157,371 +0.09(+0.90%)
Jul 31, 2023 10.33 10.47 10.30 10.38 212,402 +0.11(+1.09%)
Jul 28, 2023 10.30 10.39 10.15 10.27 262,337 -0.04(-0.36%)
Jul 27, 2023 10.29 10.56 10.24 10.30 381,819 +0.14(+1.38%)
Jul 26, 2023 10.04 10.19 10.01 10.16 131,079 +0.12(+1.21%)
Jul 25, 2023 9.985 10.10 9.967 10.04 125,000 +0.04(+0.37%)
Jul 24, 2023 9.883 10.08 9.883 10.00 138,711 +0.14(+1.42%)
Jul 21, 2023 9.761 9.948 9.733 9.864 140,216 +0.14(+1.44%)
Jul 20, 2023 10.12 10.14 9.667 9.723 316,110 -0.42(-4.13%)
Jul 19, 2023 10.06 10.22 10.04 10.14 219,792 +0.10(+1.02%)
Jul 18, 2023 9.919 10.08 9.864 10.04 192,237 +0.10(+1.03%)
Jul 17, 2023 9.826 10.03 9.761 9.938 297,971 +0.19(+1.90%)
Jul 14, 2023 9.752 9.761 9.622 9.752 146,507 +0.05(+0.48%)
Jul 13, 2023 9.659 9.751 9.622 9.706 203,840 +0.08(+0.87%)
Jul 12, 2023 9.483 9.687 9.474 9.622 184,201 +0.19(+1.97%)
Jul 11, 2023 9.418 9.436 9.343 9.436 119,036 +0.05(+0.49%)
Jul 10, 2023 9.381 9.474 9.297 9.390 178,415 -0.03(-0.30%)
Jul 07, 2023 9.343 9.472 9.339 9.418 179,765 +0.04(+0.40%)
Jul 06, 2023 9.288 9.409 9.195 9.381 198,887 +0.09(+1.00%)
Jul 05, 2023 9.232 9.381 9.172 9.288 318,494 +0.08(+0.91%)
Jul 03, 2023 9.074 9.232 9.046 9.204 127,213 +0.14(+1.54%)
Jun 30, 2023 9.000 9.121 9.000 9.065 137,050 +0.10(+1.14%)
Jun 29, 2023 8.786 8.991 8.786 8.963 127,369 +0.17(+1.90%)
Jun 28, 2023 8.805 8.823 8.730 8.796 112,831 +0.00(+0.00%)
Jun 27, 2023 8.796 8.823 8.766 8.796 129,054 +0.01(+0.11%)
Jun 26, 2023 8.777 8.812 8.749 8.786 148,685 +0.03(+0.32%)
Jun 23, 2023 8.823 8.842 8.740 8.758 120,893 -0.07(-0.84%)
Jun 22, 2023 8.870 8.898 8.823 8.833 153,064 -0.01(-0.11%)
Jun 21, 2023 8.944 8.985 8.842 8.842 142,259 -0.10(-1.14%)
Jun 20, 2023 9.018 9.035 8.944 8.944 228,045 -0.07(-0.72%)
Jun 16, 2023 9.037 9.083 8.969 9.009 308,355 +0.01(+0.10%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.