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 )

21.63 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Jan 31, 2017 5.005 5.073 4.976 5.026 315,615 +0.02(+0.31%)
Jan 30, 2017 5.036 5.047 4.984 5.010 295,268 -0.04(-0.83%)
Jan 27, 2017 5.026 5.052 4.994 5.052 150,046 +0.00(+0.00%)
Jan 26, 2017 5.062 5.062 5.015 5.052 237,859 +0.00(+0.00%)
Jan 25, 2017 5.031 5.062 5.007 5.052 210,072 +0.03(+0.63%)
Jan 24, 2017 4.978 5.031 4.956 5.020 293,829 +0.06(+1.16%)
Jan 23, 2017 4.942 4.989 4.895 4.963 204,824 -0.02(-0.42%)
Jan 20, 2017 4.931 4.984 4.895 4.984 163,237 +0.08(+1.60%)
Jan 19, 2017 4.942 4.958 4.900 4.905 288,636 -0.04(-0.85%)
Jan 18, 2017 4.999 4.999 4.910 4.947 268,366 -0.03(-0.63%)
Jan 17, 2017 4.958 4.994 4.926 4.979 337,675 +0.05(+0.95%)
Jan 13, 2017 4.932 4.932 4.932 0 +0.00(+0.00%)
Jan 12, 2017 4.963 4.963 4.890 4.932 255,695 -0.03(-0.63%)
Jan 11, 2017 4.900 4.999 4.885 4.963 233,443 +0.06(+1.28%)
Jan 10, 2017 4.911 4.921 4.874 4.900 327,527 +0.02(+0.43%)
Jan 09, 2017 4.942 5.028 4.869 4.880 485,869 -0.05(-0.95%)
Jan 06, 2017 5.098 5.098 4.921 4.926 457,979 -0.17(-3.37%)
Jan 05, 2017 5.145 5.145 5.020 5.098 320,884 -0.03(-0.51%)
Jan 04, 2017 5.041 5.156 5.005 5.124 622,327 +0.12(+2.39%)
Jan 03, 2017 4.885 5.036 4.822 5.005 595,145 +0.11(+2.34%)
Dec 30, 2016 4.890 4.890 4.890 0 +0.03(+0.64%)
Dec 29, 2016 4.775 4.900 4.775 4.859 311,959 +0.08(+1.63%)
Dec 28, 2016 4.827 4.858 4.781 4.781 223,765 -0.06(-1.29%)
Dec 27, 2016 4.775 4.895 4.770 4.843 294,024 +0.08(+1.64%)
Dec 23, 2016 4.765 4.765 4.765 0 -0.18(-3.58%)
Dec 22, 2016 4.880 4.984 4.854 4.942 308,061 +0.03(+0.53%)
Dec 21, 2016 4.854 4.984 4.843 4.916 460,445 +0.02(+0.43%)
Dec 20, 2016 4.895 5.007 4.718 4.895 747,236 +0.02(+0.32%)
Dec 19, 2016 4.708 4.916 4.692 4.880 500,507 +0.17(+3.54%)
Dec 16, 2016 4.739 4.739 4.604 4.713 3,339,205 +0.00(+0.00%)
Dec 15, 2016 4.682 4.749 4.610 4.713 648,012 +0.04(+0.88%)
Dec 14, 2016 4.522 4.759 4.522 4.672 720,186 +0.13(+2.84%)
Dec 13, 2016 4.641 4.641 4.475 4.542 659,962 -0.09(-2.01%)
Dec 12, 2016 4.491 4.635 4.491 4.635 822,910 +0.16(+3.46%)
Dec 09, 2016 4.444 4.524 4.398 4.480 658,398 +0.08(+1.88%)
Dec 08, 2016 4.356 4.418 4.332 4.398 269,423 +0.02(+0.47%)
Dec 07, 2016 4.382 4.413 4.356 4.377 332,788 +0.01(+0.12%)
Dec 06, 2016 4.341 4.393 4.336 4.372 244,907 +0.04(+0.83%)
Dec 05, 2016 4.320 4.346 4.310 4.336 236,579 +0.01(+0.12%)
Dec 02, 2016 4.341 4.356 4.294 4.330 198,575 -0.04(-0.83%)
Dec 01, 2016 4.279 4.393 4.258 4.367 425,815 +0.09(+2.18%)
Nov 30, 2016 4.253 4.284 4.170 4.274 541,194 +0.05(+1.10%)
Nov 29, 2016 4.206 4.243 4.181 4.227 341,307 +0.04(+0.99%)
Nov 28, 2016 4.258 4.289 4.170 4.186 338,120 -0.11(-2.53%)
Nov 25, 2016 4.201 4.294 4.196 4.294 315,787 +0.10(+2.34%)
Nov 23, 2016 4.196 4.196 4.196 0 -0.01(-0.12%)
Nov 22, 2016 4.196 4.201 4.150 4.201 301,954 +0.05(+1.12%)
Nov 21, 2016 4.201 4.201 4.108 4.155 456,078 -0.03(-0.74%)
Nov 18, 2016 4.134 4.186 4.113 4.186 331,451 +0.03(+0.75%)
Nov 17, 2016 4.113 4.155 4.113 4.155 173,898 +0.03(+0.63%)
Nov 16, 2016 4.134 4.155 4.110 4.129 215,592 -0.01(-0.13%)
Nov 15, 2016 4.119 4.181 4.119 4.134 182,577 -0.03(-0.62%)
Nov 14, 2016 4.150 4.175 4.126 4.160 530,095 +0.05(+1.25%)
Nov 11, 2016 4.083 4.109 4.074 4.109 320,190 +0.05(+1.13%)
Nov 10, 2016 4.037 4.068 4.027 4.063 268,625 +0.04(+0.89%)
Nov 09, 2016 3.970 4.058 3.945 4.027 393,331 +0.03(+0.64%)
Nov 08, 2016 4.022 4.022 3.981 4.001 141,062 -0.01(-0.13%)
Nov 07, 2016 4.078 4.078 3.986 4.006 242,670 +0.04(+1.03%)
Nov 04, 2016 3.786 3.981 3.776 3.965 319,305 +0.19(+5.02%)
Nov 03, 2016 3.827 3.832 3.755 3.776 313,666 -0.06(-1.60%)
Nov 02, 2016 3.868 3.899 3.801 3.837 306,102 -0.03(-0.79%)
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.