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 )

22.17 -0.03 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 6.330 6.330 6.231 6.250 132,850 -0.05(-0.85%)
Jun 29, 2005 6.330 6.330 6.250 6.303 157,736 -0.02(-0.38%)
Jun 28, 2005 6.319 6.365 6.279 6.327 150,469 +0.07(+1.11%)
Jun 27, 2005 6.325 6.327 6.250 6.258 103,740 -0.04(-0.64%)
Jun 24, 2005 6.290 6.341 6.250 6.298 445,284 +0.03(+0.47%)
Jun 23, 2005 6.330 6.407 6.250 6.269 178,909 -0.13(-2.05%)
Jun 22, 2005 6.335 6.410 6.287 6.399 191,830 +0.06(+1.01%)
Jun 21, 2005 6.346 6.381 6.271 6.335 257,291 +0.02(+0.30%)
Jun 20, 2005 6.437 6.437 6.277 6.317 263,615 -0.07(-1.13%)
Jun 17, 2005 6.367 6.426 6.250 6.389 247,938 +0.03(+0.42%)
Jun 16, 2005 6.167 6.367 6.167 6.362 162,630 +0.11(+1.79%)
Jun 15, 2005 6.210 6.250 6.146 6.250 178,366 +0.07(+1.12%)
Jun 14, 2005 6.183 6.245 6.106 6.180 162,701 -0.02(-0.26%)
Jun 13, 2005 6.418 6.418 6.143 6.196 268,422 -0.09(-1.40%)
Jun 10, 2005 6.333 6.362 6.172 6.285 132,228 -0.03(-0.51%)
Jun 09, 2005 6.309 6.394 6.277 6.317 121,341 +0.08(+1.28%)
Jun 08, 2005 6.277 6.309 6.170 6.237 202,467 -0.09(-1.48%)
Jun 07, 2005 6.231 6.410 6.191 6.330 232,722 +0.12(+1.89%)
Jun 06, 2005 6.151 6.231 6.079 6.213 278,636 +0.15(+2.42%)
Jun 03, 2005 6.231 6.231 6.010 6.066 242,539 -0.10(-1.69%)
Jun 02, 2005 6.148 6.192 6.084 6.170 207,031 +0.05(+0.74%)
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.