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 )

22.10 +0.02 (+0.09%)
Streaming Delayed Price Updated: 1:44 PM EDT, May 17, 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, 2024 10.52 10.55 10.26 10.27 296,935 -0.22(-2.12%)
Jan 30, 2024 10.46 10.51 10.44 10.49 146,524 +0.00(+0.00%)
Jan 29, 2024 10.47 10.58 10.45 10.49 250,994 +0.03(+0.28%)
Jan 26, 2024 10.42 10.50 10.42 10.47 162,842 +0.04(+0.37%)
Jan 25, 2024 10.44 10.46 10.29 10.43 331,898 -0.04(-0.37%)
Jan 24, 2024 10.65 10.68 10.45 10.47 310,668 -0.18(-1.73%)
Jan 23, 2024 10.64 10.69 10.62 10.65 209,873 -0.03(-0.27%)
Jan 22, 2024 10.71 10.76 10.64 10.68 320,333 +0.01(+0.11%)
Jan 19, 2024 10.77 10.77 10.64 10.67 315,575 -0.04(-0.36%)
Jan 18, 2024 10.70 10.72 10.57 10.71 221,905 +0.06(+0.54%)
Jan 17, 2024 10.69 10.71 10.56 10.65 252,792 -0.10(-0.90%)
Jan 16, 2024 10.77 10.81 10.68 10.74 213,045 -0.03(-0.27%)
Jan 12, 2024 10.73 10.81 10.69 10.77 239,335 +0.07(+0.63%)
Jan 11, 2024 10.70 10.71 10.49 10.71 259,528 +0.04(+0.36%)
Jan 10, 2024 10.63 10.70 10.52 10.67 248,021 +0.03(+0.27%)
Jan 09, 2024 10.71 10.72 10.58 10.64 314,470 -0.10(-0.90%)
Jan 08, 2024 10.55 10.74 10.52 10.73 287,210 +0.22(+2.11%)
Jan 05, 2024 10.55 10.60 10.48 10.51 224,485 -0.04(-0.36%)
Jan 04, 2024 10.32 10.57 10.32 10.55 283,765 +0.22(+2.14%)
Jan 03, 2024 10.32 10.38 10.25 10.33 201,939 -0.04(-0.37%)
Jan 02, 2024 10.34 10.46 10.26 10.37 381,422 +0.08(+0.75%)
Dec 29, 2023 10.39 10.41 10.26 10.29 282,100 -0.09(-0.83%)
Dec 28, 2023 10.34 10.38 10.32 10.38 282,200 +0.05(+0.47%)
Dec 27, 2023 10.20 10.34 10.19 10.33 259,980 +0.12(+1.13%)
Dec 26, 2023 10.10 10.27 10.10 10.21 194,975 +0.08(+0.76%)
Dec 22, 2023 10.06 10.20 10.06 10.14 233,662 +0.07(+0.67%)
Dec 21, 2023 10.10 10.10 10.00 10.07 318,751 +0.05(+0.48%)
Dec 20, 2023 10.05 10.18 10.02 10.02 230,202 -0.02(-0.19%)
Dec 19, 2023 10.05 10.08 10.01 10.04 179,297 +0.02(+0.19%)
Dec 18, 2023 10.00 10.05 9.955 10.02 253,408 +0.01(+0.10%)
Dec 15, 2023 10.19 10.20 9.993 10.01 506,697 -0.10(-1.02%)
Dec 14, 2023 10.04 10.18 10.04 10.12 449,493 +0.08(+0.76%)
Dec 13, 2023 9.925 10.04 9.849 10.04 228,349 +0.11(+1.15%)
Dec 12, 2023 9.849 9.935 9.839 9.925 194,297 +0.07(+0.68%)
Dec 11, 2023 9.925 9.944 9.849 9.858 294,288 -0.08(-0.77%)
Dec 08, 2023 9.839 9.962 9.839 9.935 240,520 +0.04(+0.39%)
Dec 07, 2023 9.792 9.916 9.782 9.896 307,286 +0.08(+0.78%)
Dec 06, 2023 9.772 9.830 9.758 9.820 237,026 +0.10(+0.98%)
Dec 05, 2023 9.830 9.830 9.706 9.725 199,743 -0.08(-0.78%)
Dec 04, 2023 9.801 9.858 9.792 9.801 249,826 -0.01(-0.10%)
Dec 01, 2023 9.715 9.811 9.687 9.811 250,512 +0.10(+1.08%)
Nov 30, 2023 9.734 9.755 9.658 9.706 168,949 +0.03(+0.30%)
Nov 29, 2023 9.744 9.782 9.677 9.677 192,203 -0.06(-0.59%)
Nov 28, 2023 9.725 9.782 9.687 9.734 172,362 -0.02(-0.20%)
Nov 27, 2023 9.811 9.811 9.725 9.753 156,981 -0.02(-0.20%)
Nov 24, 2023 9.734 9.801 9.696 9.772 168,483 +0.08(+0.79%)
Nov 22, 2023 9.715 9.734 9.667 9.696 204,919 +0.03(+0.30%)
Nov 21, 2023 9.562 9.720 9.553 9.667 334,555 +0.10(+1.00%)
Nov 20, 2023 9.534 9.582 9.462 9.572 260,153 +0.06(+0.60%)
Nov 17, 2023 9.582 9.582 9.505 9.515 225,278 -0.02(-0.18%)
Nov 16, 2023 9.664 9.692 9.531 9.531 332,041 -0.10(-1.08%)
Nov 15, 2023 9.588 9.645 9.552 9.636 247,409 +0.04(+0.39%)
Nov 14, 2023 9.465 9.598 9.459 9.598 269,903 +0.15(+1.60%)
Nov 13, 2023 9.427 9.465 9.352 9.446 234,640 +0.02(+0.20%)
Nov 10, 2023 9.371 9.503 9.371 9.427 278,359 +0.05(+0.50%)
Nov 09, 2023 9.399 9.475 9.371 9.380 132,100 +0.01(+0.10%)
Nov 08, 2023 9.418 9.465 9.352 9.371 214,924 -0.07(-0.70%)
Nov 07, 2023 9.484 9.503 9.399 9.437 167,467 -0.05(-0.50%)
Nov 06, 2023 9.503 9.541 9.418 9.484 209,329 +0.03(+0.30%)
Nov 03, 2023 9.456 9.532 9.446 9.456 237,203 +0.07(+0.71%)
Nov 02, 2023 9.276 9.418 9.276 9.389 284,704 +0.17(+1.85%)
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.