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 )

22.17 -0.03 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Feb 29, 2016 3.155 3.308 3.141 3.251 410,144 +0.13(+4.12%)
Feb 26, 2016 3.055 3.141 3.027 3.122 228,897 +0.06(+2.02%)
Feb 25, 2016 3.031 3.060 2.969 3.060 160,895 +0.02(+0.78%)
Feb 24, 2016 2.917 3.080 2.917 3.036 240,019 +0.10(+3.58%)
Feb 23, 2016 2.912 2.974 2.912 2.931 163,610 -0.01(-0.32%)
Feb 22, 2016 2.931 2.988 2.907 2.941 239,799 -0.00(-0.16%)
Feb 19, 2016 2.903 2.946 2.874 2.946 114,255 +0.00(+0.00%)
Feb 18, 2016 2.946 2.996 2.907 2.946 170,552 +0.00(+0.00%)
Feb 17, 2016 3.041 3.041 2.898 2.946 269,566 -0.07(-2.22%)
Feb 16, 2016 2.855 3.012 2.831 3.012 317,038 +0.19(+6.76%)
Feb 12, 2016 2.662 2.822 2.822 2.822 261,536 +0.12(+4.54%)
Feb 11, 2016 2.751 2.783 2.652 2.699 417,371 -0.09(-3.21%)
Feb 10, 2016 2.662 2.798 2.638 2.789 323,284 +0.10(+3.68%)
Feb 09, 2016 2.822 2.826 2.629 2.690 496,700 -0.23(-7.90%)
Feb 08, 2016 2.826 2.944 2.652 2.921 698,217 +0.07(+2.31%)
Feb 05, 2016 2.888 2.918 2.850 2.855 138,697 -0.05(-1.62%)
Feb 04, 2016 2.888 2.958 2.878 2.902 170,300 -0.04(-1.28%)
Feb 03, 2016 2.864 2.958 2.817 2.939 285,187 +0.12(+4.17%)
Feb 02, 2016 2.982 2.996 2.803 2.822 436,817 -0.16(-5.37%)
Feb 01, 2016 2.836 3.001 2.802 2.982 411,262 +0.13(+4.63%)
Jan 29, 2016 3.001 3.001 2.833 2.850 492,731 -0.13(-4.27%)
Jan 28, 2016 2.972 3.057 2.957 2.977 277,054 +0.05(+1.61%)
Jan 27, 2016 2.817 2.958 2.817 2.930 247,521 +0.07(+2.47%)
Jan 26, 2016 2.727 2.888 2.718 2.859 444,391 +0.12(+4.48%)
Jan 25, 2016 2.859 2.864 2.694 2.737 393,243 -0.12(-4.28%)
Jan 22, 2016 2.709 2.897 2.691 2.859 695,061 +0.14(+5.20%)
Jan 21, 2016 2.407 2.958 2.407 2.718 1,397,378 +0.38(+16.10%)
Jan 20, 2016 2.336 2.369 2.233 2.341 713,317 +0.01(+0.40%)
Jan 19, 2016 2.262 2.425 2.262 2.332 934,889 +0.07(+3.08%)
Jan 15, 2016 2.369 2.262 2.262 2.262 1,087,636 -0.21(-8.63%)
Jan 14, 2016 2.829 2.833 2.234 2.476 2,196,390 -0.40(-13.89%)
Jan 13, 2016 2.922 2.991 2.857 2.875 679,260 -0.12(-4.03%)
Jan 12, 2016 3.224 3.240 2.885 2.996 969,329 -0.22(-6.79%)
Jan 11, 2016 3.284 3.285 3.210 3.214 387,236 -0.07(-2.12%)
Jan 08, 2016 3.275 3.316 3.251 3.284 266,470 +0.02(+0.57%)
Jan 07, 2016 3.279 3.307 3.228 3.265 365,925 -0.09(-2.63%)
Jan 06, 2016 3.340 3.373 3.321 3.354 235,798 -0.04(-1.23%)
Jan 05, 2016 3.437 3.465 3.349 3.395 155,937 -0.03(-0.95%)
Jan 04, 2016 3.344 3.433 3.330 3.428 272,406 +0.03(+0.96%)
Dec 31, 2015 3.316 3.395 3.395 3.395 351,781 +0.08(+2.52%)
Dec 30, 2015 3.289 3.321 3.251 3.312 275,284 -0.00(-0.14%)
Dec 29, 2015 3.321 3.358 3.251 3.316 405,034 +0.02(+0.56%)
Dec 28, 2015 3.423 3.447 3.298 3.298 398,236 -0.13(-3.79%)
Dec 24, 2015 3.395 3.428 3.428 3.428 86,761 +0.04(+1.10%)
Dec 23, 2015 3.303 3.414 3.279 3.391 243,631 +0.07(+2.10%)
Dec 22, 2015 3.340 3.386 3.293 3.321 252,604 -0.04(-1.11%)
Dec 21, 2015 3.321 3.437 3.313 3.358 312,439 +0.03(+0.84%)
Dec 18, 2015 3.354 3.391 3.298 3.330 285,556 -0.03(-0.97%)
Dec 17, 2015 3.414 3.470 3.340 3.363 370,465 -0.05(-1.50%)
Dec 16, 2015 3.284 3.437 3.242 3.414 409,642 +0.19(+5.91%)
Dec 15, 2015 3.219 3.297 2.938 3.224 1,776,593 +0.02(+0.57%)
Dec 14, 2015 3.504 3.518 3.109 3.205 1,181,828 -0.30(-8.53%)
Dec 11, 2015 3.679 3.702 3.412 3.504 948,698 -0.21(-5.69%)
Dec 10, 2015 3.785 3.785 3.633 3.716 567,478 -0.06(-1.58%)
Dec 09, 2015 3.775 3.835 3.729 3.775 297,850 -0.03(-0.73%)
Dec 08, 2015 3.826 3.826 3.729 3.803 214,484 -0.04(-0.96%)
Dec 07, 2015 3.890 3.911 3.757 3.840 585,873 -0.07(-1.88%)
Dec 04, 2015 3.932 3.975 3.863 3.913 474,603 -0.02(-0.58%)
Dec 03, 2015 4.047 4.056 3.932 3.936 337,938 -0.12(-2.95%)
Dec 02, 2015 4.056 4.064 4.019 4.056 187,732 -0.02(-0.45%)
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.