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 )

21.65 +0.23 (+1.07%)
Streaming Delayed Price Updated: 12:07 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 29, 2022 9.945 9.978 9.687 9.695 149,611 -0.22(-2.18%)
Apr 28, 2022 9.978 10.02 9.737 9.912 130,599 -0.01(-0.08%)
Apr 27, 2022 9.820 10.08 9.812 9.920 206,607 +0.13(+1.36%)
Apr 26, 2022 10.10 10.17 9.752 9.787 210,940 -0.36(-3.53%)
Apr 25, 2022 9.887 10.18 9.820 10.14 204,570 +0.03(+0.33%)
Apr 22, 2022 10.39 10.39 10.06 10.11 194,965 -0.25(-2.41%)
Apr 21, 2022 10.59 10.60 10.33 10.36 169,913 -0.12(-1.13%)
Apr 20, 2022 10.50 10.58 10.45 10.48 218,899 +0.02(+0.24%)
Apr 19, 2022 10.26 10.46 10.22 10.45 297,732 +0.20(+1.94%)
Apr 18, 2022 10.12 10.34 10.12 10.26 262,548 +0.15(+1.47%)
Apr 14, 2022 10.05 10.16 10.000 10.11 147,258 +0.07(+0.66%)
Apr 13, 2022 9.917 10.04 9.900 10.04 151,901 +0.18(+1.85%)
Apr 12, 2022 9.851 10.01 9.817 9.859 193,259 +0.01(+0.08%)
Apr 11, 2022 9.917 9.925 9.761 9.851 139,488 -0.03(-0.33%)
Apr 08, 2022 9.875 9.931 9.851 9.884 115,097 +0.03(+0.34%)
Apr 07, 2022 9.908 9.913 9.755 9.851 104,471 -0.02(-0.17%)
Apr 06, 2022 9.776 9.900 9.776 9.867 104,794 +0.04(+0.42%)
Apr 05, 2022 9.801 9.942 9.784 9.826 124,637 +0.02(+0.25%)
Apr 04, 2022 9.726 9.851 9.726 9.801 137,135 -0.03(-0.34%)
Apr 01, 2022 9.776 9.859 9.735 9.834 92,104 +0.07(+0.76%)
Mar 31, 2022 9.759 9.925 9.735 9.759 151,008 +0.07(+0.77%)
Mar 30, 2022 9.817 9.892 9.668 9.685 109,527 -0.17(-1.76%)
Mar 29, 2022 9.759 9.900 9.735 9.859 176,266 +0.12(+1.28%)
Mar 28, 2022 9.826 9.826 9.702 9.735 143,502 -0.07(-0.76%)
Mar 25, 2022 9.751 9.900 9.751 9.809 223,341 +0.07(+0.68%)
Mar 24, 2022 9.801 9.875 9.702 9.743 130,286 -0.04(-0.42%)
Mar 23, 2022 9.983 10.01 9.759 9.784 163,110 -0.16(-1.58%)
Mar 22, 2022 9.933 9.975 9.830 9.942 171,475 +0.02(+0.21%)
Mar 21, 2022 9.781 10.04 9.666 9.921 357,854 +0.30(+3.17%)
Mar 18, 2022 9.806 9.888 9.608 9.616 490,624 -0.26(-2.67%)
Mar 17, 2022 9.641 9.880 9.564 9.880 273,200 +0.32(+3.36%)
Mar 16, 2022 9.485 9.657 9.427 9.559 240,711 +0.19(+2.02%)
Mar 15, 2022 9.485 9.567 9.353 9.369 223,346 -0.05(-0.52%)
Mar 14, 2022 9.139 9.567 9.139 9.419 413,446 +0.38(+4.19%)
Mar 11, 2022 8.966 9.114 8.958 9.040 120,127 +0.13(+1.48%)
Mar 10, 2022 8.826 8.974 8.826 8.908 139,204 -0.03(-0.37%)
Mar 09, 2022 8.818 9.002 8.801 8.941 144,990 +0.21(+2.36%)
Mar 08, 2022 8.702 8.823 8.593 8.735 149,834 +0.02(+0.19%)
Mar 07, 2022 8.916 8.916 8.702 8.719 127,741 -0.23(-2.58%)
Mar 04, 2022 8.991 9.056 8.875 8.949 91,157 -0.09(-1.00%)
Mar 03, 2022 9.015 9.106 8.974 9.040 107,855 +0.11(+1.20%)
Mar 02, 2022 8.809 9.032 8.809 8.933 92,854 +0.13(+1.50%)
Mar 01, 2022 9.007 9.023 8.694 8.801 147,651 -0.11(-1.20%)
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%)
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.