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 )

21.77 +0.35 (+1.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Apr 30, 2021 8.616 8.653 8.569 8.577 174,506 -0.05(-0.54%)
Apr 29, 2021 8.515 8.632 8.463 8.624 276,497 +0.13(+1.56%)
Apr 28, 2021 8.468 8.515 8.445 8.492 189,556 +0.05(+0.55%)
Apr 27, 2021 8.328 8.461 8.313 8.445 240,642 +0.11(+1.31%)
Apr 26, 2021 8.398 8.429 8.313 8.336 206,220 -0.04(-0.46%)
Apr 23, 2021 8.375 8.422 8.324 8.375 270,053 +0.02(+0.19%)
Apr 22, 2021 8.484 8.484 8.328 8.359 210,172 -0.10(-1.15%)
Apr 21, 2021 8.379 8.457 8.348 8.457 320,290 +0.09(+1.11%)
Apr 20, 2021 8.403 8.426 8.294 8.364 231,140 -0.02(-0.18%)
Apr 19, 2021 8.341 8.387 8.287 8.379 324,648 +0.06(+0.74%)
Apr 16, 2021 8.294 8.325 8.256 8.318 212,289 +0.07(+0.84%)
Apr 15, 2021 8.209 8.287 8.155 8.248 201,564 +0.04(+0.47%)
Apr 14, 2021 8.271 8.279 8.194 8.209 228,102 -0.02(-0.28%)
Apr 13, 2021 8.287 8.318 8.101 8.232 297,370 -0.05(-0.65%)
Apr 12, 2021 8.178 8.310 8.163 8.287 494,504 +0.15(+1.80%)
Apr 09, 2021 8.117 8.209 8.095 8.140 226,002 +0.02(+0.29%)
Apr 08, 2021 8.039 8.117 8.039 8.117 189,017 +0.08(+0.96%)
Apr 07, 2021 8.031 8.078 7.993 8.039 204,934 +0.08(+0.97%)
Apr 06, 2021 7.823 7.993 7.823 7.962 279,907 +0.05(+0.68%)
Apr 05, 2021 7.885 7.923 7.861 7.908 212,106 +0.05(+0.59%)
Apr 01, 2021 7.730 7.869 7.730 7.861 232,729 +0.19(+2.52%)
Mar 31, 2021 7.699 7.800 7.668 7.668 198,223 -0.03(-0.40%)
Mar 30, 2021 7.676 7.776 7.668 7.699 171,581 +0.03(+0.40%)
Mar 29, 2021 7.730 7.753 7.630 7.668 237,788 -0.03(-0.40%)
Mar 26, 2021 7.715 7.753 7.599 7.699 265,717 +0.11(+1.43%)
Mar 25, 2021 7.537 7.653 7.398 7.591 232,748 +0.06(+0.82%)
Mar 24, 2021 7.622 7.730 7.506 7.529 199,227 -0.03(-0.41%)
Mar 23, 2021 7.583 7.691 7.545 7.560 238,637 -0.12(-1.61%)
Mar 22, 2021 7.722 7.761 7.637 7.684 207,060 +0.02(+0.30%)
Mar 19, 2021 7.699 7.730 7.498 7.660 372,832 -0.05(-0.70%)
Mar 18, 2021 7.877 7.877 7.691 7.715 203,544 -0.08(-0.99%)
Mar 17, 2021 7.846 7.854 7.753 7.792 217,119 -0.03(-0.35%)
Mar 16, 2021 7.980 7.980 7.804 7.819 286,184 -0.13(-1.64%)
Mar 15, 2021 7.903 7.980 7.842 7.949 435,166 +0.09(+1.17%)
Mar 12, 2021 7.834 7.857 7.799 7.857 227,063 +0.07(+0.89%)
Mar 11, 2021 7.842 7.865 7.757 7.788 183,812 +0.04(+0.50%)
Mar 10, 2021 7.788 7.911 7.734 7.750 265,162 +0.00(+0.00%)
Mar 09, 2021 7.604 7.827 7.554 7.750 384,242 +0.21(+2.75%)
Mar 08, 2021 7.558 7.658 7.489 7.542 302,986 +0.08(+1.03%)
Mar 05, 2021 7.519 7.519 7.158 7.466 420,146 -0.05(-0.71%)
Mar 04, 2021 7.681 7.704 7.396 7.519 343,707 -0.12(-1.51%)
Mar 03, 2021 7.658 7.742 7.596 7.635 336,737 +0.01(+0.10%)
Mar 02, 2021 7.619 7.708 7.566 7.627 291,675 +0.04(+0.51%)
Mar 01, 2021 7.635 7.688 7.539 7.588 344,899 +0.12(+1.54%)
Feb 26, 2021 7.496 7.558 7.450 7.473 261,045 +0.05(+0.72%)
Feb 25, 2021 7.542 7.627 7.388 7.420 243,002 -0.12(-1.53%)
Feb 24, 2021 7.504 7.588 7.496 7.535 199,442 +0.05(+0.62%)
Feb 23, 2021 7.535 7.550 7.381 7.489 191,875 -0.02(-0.31%)
Feb 22, 2021 7.435 7.565 7.435 7.512 179,192 +0.05(+0.72%)
Feb 19, 2021 7.504 7.515 7.439 7.458 158,840 +0.00(+0.00%)
Feb 18, 2021 7.450 7.512 7.412 7.458 131,117 +0.02(+0.21%)
Feb 17, 2021 7.489 7.584 7.435 7.443 225,799 -0.05(-0.62%)
Feb 16, 2021 7.627 7.642 7.489 7.489 246,254 -0.05(-0.66%)
Feb 12, 2021 7.516 7.607 7.432 7.539 340,229 +0.05(+0.61%)
Feb 11, 2021 7.584 7.630 7.455 7.493 263,507 -0.05(-0.71%)
Feb 10, 2021 7.447 7.600 7.432 7.546 343,572 +0.13(+1.75%)
Feb 09, 2021 7.539 7.546 7.371 7.416 288,333 -0.15(-2.02%)
Feb 08, 2021 7.615 7.706 7.478 7.569 387,946 +0.04(+0.51%)
Feb 05, 2021 7.272 7.583 7.233 7.531 320,308 +0.18(+2.39%)
Feb 04, 2021 7.241 7.424 7.134 7.355 334,000 +0.11(+1.58%)
Feb 03, 2021 7.127 7.241 7.081 7.241 207,143 +0.14(+1.93%)
Feb 02, 2021 7.004 7.172 7.004 7.104 215,233 +0.11(+1.53%)
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.