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 )

21.45 +0.23 (+1.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2022 9.040 9.040 8.834 8.908 157,362 -0.03(-0.37%)
Feb 25, 2022 8.842 9.015 8.918 8.941 108,492 +0.12(+1.40%)
Feb 24, 2022 8.620 8.826 8.340 8.818 248,343 +0.07(+0.75%)
Feb 23, 2022 8.958 9.015 8.735 8.752 127,393 -0.20(-2.21%)
Feb 22, 2022 9.172 9.184 8.925 8.949 223,926 -0.29(-3.12%)
Feb 18, 2022 9.238 0 -0.03(-0.36%)
Feb 17, 2022 9.320 9.345 9.229 9.270 116,781 -0.07(-0.75%)
Feb 16, 2022 9.291 9.455 9.251 9.340 180,691 +0.10(+1.06%)
Feb 15, 2022 9.275 9.318 9.201 9.242 91,058 +0.04(+0.44%)
Feb 14, 2022 9.250 9.316 9.169 9.201 157,950 -0.08(-0.88%)
Feb 11, 2022 9.398 9.414 9.209 9.283 135,213 -0.07(-0.70%)
Feb 10, 2022 9.332 9.447 9.332 9.349 124,164 +0.00(+0.00%)
Feb 09, 2022 9.455 9.464 9.324 9.349 142,480 -0.05(-0.52%)
Feb 08, 2022 9.447 9.487 9.332 9.398 107,511 -0.01(-0.09%)
Feb 07, 2022 9.291 9.488 9.226 9.406 212,093 +0.20(+2.13%)
Feb 04, 2022 9.283 9.303 9.087 9.209 117,418 -0.06(-0.62%)
Feb 03, 2022 9.152 9.283 9.267 154,246 +0.21(+2.35%)
Feb 02, 2022 9.095 9.177 9.029 9.054 154,825 -0.02(-0.27%)
Feb 01, 2022 8.972 9.160 8.931 9.078 261,952 +0.11(+1.19%)
Jan 31, 2022 8.702 8.972 8.972 191,626 +0.30(+3.49%)
Jan 28, 2022 8.669 8.677 8.485 8.669 122,604 +0.05(+0.57%)
Jan 27, 2022 8.645 8.800 8.595 8.620 114,822 -0.03(-0.38%)
Jan 26, 2022 8.718 8.857 8.604 8.653 175,347 +0.01(+0.09%)
Jan 25, 2022 8.342 8.735 8.342 8.645 220,080 +0.21(+2.52%)
Jan 24, 2022 8.514 8.576 8.121 8.432 619,066 -0.33(-3.74%)
Jan 21, 2022 9.005 9.046 8.718 8.759 338,200 -0.28(-3.08%)
Jan 20, 2022 9.177 9.258 9.013 9.038 128,473 -0.17(-1.82%)
Jan 19, 2022 9.295 9.336 9.165 9.205 150,702 -0.04(-0.44%)
Jan 18, 2022 9.116 9.295 9.067 9.246 186,275 +0.07(+0.71%)
Jan 14, 2022 9.181 0 -0.12(-1.31%)
Jan 13, 2022 9.295 9.482 9.295 9.303 146,574 -0.03(-0.35%)
Jan 12, 2022 9.303 9.360 9.197 9.336 97,645 +0.11(+1.15%)
Jan 11, 2022 9.165 9.270 9.095 9.230 95,297 +0.08(+0.84%)
Jan 10, 2022 9.140 9.222 9.067 9.152 158,617 -0.01(-0.13%)
Jan 07, 2022 9.165 9.254 9.124 9.165 62,317 +0.03(+0.36%)
Jan 06, 2022 9.189 9.360 8.977 9.132 149,904 -0.06(-0.62%)
Jan 05, 2022 9.319 9.384 9.148 9.189 104,082 -0.09(-0.96%)
Jan 04, 2022 9.523 9.523 9.132 9.279 338,420 -0.10(-1.04%)
Jan 03, 2022 9.384 9.563 9.319 9.376 224,998 -0.06(-0.60%)
Dec 31, 2021 9.352 9.472 9.327 9.433 130,795 +0.11(+1.22%)
Dec 30, 2021 9.393 9.476 9.303 9.319 82,765 -0.07(-0.78%)
Dec 29, 2021 9.254 9.507 9.254 9.393 213,772 +0.22(+2.40%)
Dec 28, 2021 9.181 9.286 9.132 9.173 145,804 +0.01(+0.09%)
Dec 27, 2021 9.132 9.165 9.040 9.165 115,840 +0.09(+0.99%)
Dec 23, 2021 8.986 9.116 8.977 9.075 134,747 +0.13(+1.46%)
Dec 22, 2021 8.937 9.124 8.841 8.945 129,263 +0.03(+0.32%)
Dec 21, 2021 8.844 9.086 8.828 8.916 183,985 +0.23(+2.61%)
Dec 20, 2021 9.046 9.046 8.342 8.690 597,989 -0.40(-4.36%)
Dec 17, 2021 9.143 9.183 9.046 9.086 126,726 -0.10(-1.06%)
Dec 16, 2021 9.200 9.305 9.111 9.183 165,851 +0.02(+0.18%)
Dec 15, 2021 9.135 9.248 9.030 9.167 99,832 +0.06(+0.71%)
Dec 14, 2021 9.208 9.305 9.046 9.103 147,934 -0.13(-1.40%)
Dec 13, 2021 9.281 9.305 9.192 9.232 121,917 -0.08(-0.87%)
Dec 10, 2021 9.378 9.394 9.275 9.313 68,204 -0.01(-0.09%)
Dec 09, 2021 9.337 9.378 9.232 9.321 106,017 +0.00(+0.00%)
Dec 08, 2021 9.345 9.394 9.281 9.321 108,497 +0.02(+0.26%)
Dec 07, 2021 9.370 9.410 9.264 9.297 130,080 -0.05(-0.52%)
Dec 06, 2021 9.467 9.483 9.224 9.345 238,567 -0.05(-0.52%)
Dec 03, 2021 9.434 9.459 9.321 9.394 108,232 -0.02(-0.17%)
Dec 02, 2021 9.305 9.523 9.291 9.410 126,782 +0.11(+1.22%)
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.