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 )

22.08 -0.24 (-1.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 5.757 5.830 5.739 5.739 249,112 -0.08(-1.35%)
Sep 27, 2018 5.757 5.824 5.757 5.818 105,992 +0.05(+0.84%)
Sep 26, 2018 5.800 5.818 5.764 5.770 139,680 -0.03(-0.52%)
Sep 25, 2018 5.788 5.818 5.788 5.800 100,608 -0.01(-0.21%)
Sep 24, 2018 5.794 5.836 5.788 5.812 135,926 +0.03(+0.52%)
Sep 21, 2018 5.776 5.800 5.770 5.782 151,122 -0.01(-0.21%)
Sep 20, 2018 5.788 5.800 5.770 5.794 152,950 +0.02(+0.42%)
Sep 19, 2018 5.836 5.836 5.764 5.770 285,696 -0.07(-1.14%)
Sep 18, 2018 5.872 5.890 5.824 5.836 182,633 -0.04(-0.62%)
Sep 17, 2018 5.854 5.902 5.854 5.872 224,894 +0.02(+0.41%)
Sep 14, 2018 5.890 5.908 5.836 5.848 202,726 -0.04(-0.71%)
Sep 13, 2018 5.842 5.920 5.818 5.890 212,368 +0.07(+1.13%)
Sep 12, 2018 5.812 5.839 5.808 5.824 113,566 +0.01(+0.21%)
Sep 11, 2018 5.818 5.872 5.806 5.812 214,481 -0.02(-0.41%)
Sep 10, 2018 5.830 5.866 5.806 5.836 229,614 +0.02(+0.31%)
Sep 07, 2018 5.860 5.863 5.806 5.818 146,876 -0.03(-0.51%)
Sep 06, 2018 5.890 5.914 5.836 5.848 143,700 -0.02(-0.41%)
Sep 05, 2018 5.914 5.914 5.848 5.872 182,948 -0.04(-0.71%)
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.