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 28, 2017 4.873 4.904 4.809 4.867 350,161 -0.01(-0.11%)
Feb 27, 2017 4.830 4.888 4.814 4.873 261,352 +0.05(+1.10%)
Feb 24, 2017 4.820 4.851 4.762 4.820 168,170 +0.00(+0.00%)
Feb 23, 2017 4.783 4.878 4.764 4.820 281,712 +0.04(+0.88%)
Feb 22, 2017 4.593 4.804 4.593 4.777 442,278 +0.17(+3.79%)
Feb 21, 2017 4.830 4.846 4.582 4.603 1,212,638 -0.26(-5.33%)
Feb 17, 2017 4.862 4.862 4.862 0 -0.06(-1.29%)
Feb 16, 2017 4.973 5.005 4.899 4.925 240,216 -0.02(-0.43%)
Feb 15, 2017 4.999 4.999 4.920 4.947 253,571 -0.04(-0.74%)
Feb 14, 2017 5.015 5.015 4.920 4.984 390,516 +0.02(+0.43%)
Feb 13, 2017 5.088 5.088 4.899 4.962 898,111 -0.02(-0.42%)
Feb 10, 2017 5.094 5.125 4.779 4.983 1,801,170 -0.17(-3.26%)
Feb 09, 2017 5.146 5.178 5.067 5.151 432,664 -0.05(-0.91%)
Feb 08, 2017 5.204 5.205 5.115 5.199 337,832 +0.00(+0.00%)
Feb 07, 2017 5.167 5.204 5.146 5.199 366,373 +0.04(+0.81%)
Feb 06, 2017 5.115 5.183 5.109 5.157 211,368 +0.02(+0.41%)
Feb 03, 2017 5.088 5.146 5.062 5.136 324,282 +0.08(+1.66%)
Feb 02, 2017 5.036 5.088 5.036 5.052 277,253 +0.02(+0.31%)
Feb 01, 2017 5.010 5.078 4.983 5.036 320,114 +0.01(+0.21%)
Jan 31, 2017 5.004 5.073 4.976 5.025 315,635 +0.02(+0.31%)
Jan 30, 2017 5.036 5.046 4.983 5.010 295,287 -0.04(-0.83%)
Jan 27, 2017 5.025 5.052 4.994 5.052 150,055 +0.00(+0.00%)
Jan 26, 2017 5.062 5.062 5.015 5.052 237,874 +0.00(+0.00%)
Jan 25, 2017 5.031 5.062 5.007 5.052 210,085 +0.03(+0.63%)
Jan 24, 2017 4.978 5.031 4.956 5.020 293,847 +0.06(+1.16%)
Jan 23, 2017 4.941 4.989 4.894 4.962 204,837 -0.02(-0.42%)
Jan 20, 2017 4.931 4.983 4.894 4.983 163,247 +0.08(+1.60%)
Jan 19, 2017 4.941 4.957 4.899 4.905 288,654 -0.04(-0.85%)
Jan 18, 2017 4.999 4.999 4.910 4.947 268,383 -0.03(-0.63%)
Jan 17, 2017 4.957 4.994 4.926 4.978 337,697 +0.05(+0.95%)
Jan 13, 2017 4.931 4.931 4.931 0 +0.00(+0.00%)
Jan 12, 2017 4.963 4.963 4.889 4.931 255,712 -0.03(-0.63%)
Jan 11, 2017 4.900 4.999 4.884 4.963 233,458 +0.06(+1.28%)
Jan 10, 2017 4.910 4.921 4.874 4.900 327,547 +0.02(+0.43%)
Jan 09, 2017 4.942 5.027 4.869 4.879 485,900 -0.05(-0.95%)
Jan 06, 2017 5.098 5.098 4.921 4.926 458,008 -0.17(-3.37%)
Jan 05, 2017 5.145 5.145 5.020 5.098 320,905 -0.03(-0.51%)
Jan 04, 2017 5.041 5.155 5.004 5.124 622,366 +0.12(+2.39%)
Jan 03, 2017 4.884 5.035 4.822 5.004 595,183 +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 4.858 311,979 +0.08(+1.63%)
Dec 28, 2016 4.827 4.858 4.780 4.780 223,780 -0.06(-1.29%)
Dec 27, 2016 4.775 4.895 4.770 4.843 294,042 +0.08(+1.64%)
Dec 23, 2016 4.765 4.765 4.765 0 -0.18(-3.58%)
Dec 22, 2016 4.879 4.983 4.853 4.942 308,080 +0.03(+0.53%)
Dec 21, 2016 4.853 4.983 4.843 4.916 460,474 +0.02(+0.43%)
Dec 20, 2016 4.895 5.007 4.718 4.895 747,283 +0.02(+0.32%)
Dec 19, 2016 4.707 4.916 4.692 4.879 500,539 +0.17(+3.54%)
Dec 16, 2016 4.739 4.739 4.603 4.713 3,339,417 +0.00(+0.00%)
Dec 15, 2016 4.682 4.749 4.609 4.713 648,053 +0.04(+0.88%)
Dec 14, 2016 4.521 4.759 4.521 4.671 720,232 +0.13(+2.84%)
Dec 13, 2016 4.640 4.640 4.475 4.542 660,003 -0.09(-2.01%)
Dec 12, 2016 4.490 4.635 4.490 4.635 822,962 +0.16(+3.46%)
Dec 09, 2016 4.444 4.524 4.398 4.480 658,440 +0.08(+1.88%)
Dec 08, 2016 4.356 4.418 4.331 4.397 269,440 +0.02(+0.47%)
Dec 07, 2016 4.382 4.413 4.356 4.377 332,809 +0.01(+0.12%)
Dec 06, 2016 4.341 4.392 4.335 4.372 244,923 +0.04(+0.83%)
Dec 05, 2016 4.320 4.346 4.310 4.335 236,593 +0.01(+0.12%)
Dec 02, 2016 4.341 4.356 4.294 4.330 198,587 -0.04(-0.83%)
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.