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 )

21.43 +0.19 (+0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
May 31, 2012 2.443 2.463 2.417 2.440 366,326 +0.01(+0.41%)
May 30, 2012 2.424 2.473 2.424 2.430 175,811 -0.02(-0.94%)
May 29, 2012 2.470 2.489 2.424 2.453 276,920 -0.01(-0.27%)
May 25, 2012 2.457 2.480 2.427 2.460 149,696 +0.00(+0.00%)
May 24, 2012 2.470 2.486 2.410 2.460 213,763 -0.02(-0.67%)
May 23, 2012 2.457 2.493 2.417 2.476 367,963 +0.01(+0.27%)
May 22, 2012 2.509 2.539 2.457 2.470 279,816 -0.05(-1.84%)
May 21, 2012 2.552 2.552 2.450 2.516 399,204 -0.02(-0.78%)
May 18, 2012 2.595 2.608 2.516 2.536 267,564 -0.06(-2.41%)
May 17, 2012 2.638 2.638 2.588 2.598 216,753 -0.03(-1.25%)
May 16, 2012 2.625 2.661 2.621 2.631 189,962 -0.01(-0.25%)
May 15, 2012 2.622 2.648 2.617 2.638 212,256 +0.04(+1.51%)
May 14, 2012 2.576 2.615 2.576 2.599 148,831 +0.01(+0.25%)
May 11, 2012 2.582 2.631 2.582 2.592 157,299 -0.02(-0.75%)
May 10, 2012 2.599 2.631 2.570 2.612 154,041 +0.04(+1.40%)
May 09, 2012 2.569 2.595 2.566 2.576 124,185 -0.01(-0.51%)
May 08, 2012 2.559 2.595 2.556 2.589 196,268 +0.02(+0.76%)
May 07, 2012 2.563 2.595 2.562 2.569 168,793 +0.00(+0.13%)
May 04, 2012 2.599 2.612 2.566 2.566 208,833 -0.04(-1.63%)
May 03, 2012 2.612 2.631 2.599 2.608 156,760 -0.01(-0.25%)
May 02, 2012 2.648 2.651 2.599 2.615 212,849 -0.00(-0.12%)
May 01, 2012 2.615 2.667 2.615 2.618 215,432 +0.00(+0.00%)
Apr 30, 2012 2.638 2.644 2.615 2.618 171,941 -0.01(-0.37%)
Apr 27, 2012 2.592 2.644 2.592 2.628 247,453 +0.03(+1.26%)
Apr 26, 2012 2.592 2.625 2.582 2.595 88,976 -0.01(-0.25%)
Apr 25, 2012 2.599 2.648 2.596 2.602 205,721 +0.01(+0.25%)
Apr 24, 2012 2.576 2.599 2.573 2.595 114,763 +0.03(+1.15%)
Apr 23, 2012 2.566 2.599 2.563 2.566 260,235 -0.02(-0.76%)
Apr 20, 2012 2.648 2.648 2.576 2.586 213,587 +0.01(+0.51%)
Apr 19, 2012 2.566 2.648 2.546 2.572 256,692 +0.00(+0.13%)
Apr 18, 2012 2.638 2.638 2.559 2.569 239,022 -0.08(-3.20%)
Apr 17, 2012 2.651 2.687 2.628 2.654 287,491 +0.03(+1.24%)
Apr 16, 2012 2.596 2.674 2.541 2.622 160,247 +0.05(+1.89%)
Apr 13, 2012 2.602 2.648 2.572 2.573 177,931 -0.05(-1.73%)
Apr 12, 2012 2.495 2.638 2.495 2.619 259,608 +0.13(+5.35%)
Apr 11, 2012 2.518 2.538 2.447 2.486 333,979 -0.01(-0.52%)
Apr 10, 2012 2.560 2.608 2.482 2.499 388,756 -0.06(-2.28%)
Apr 09, 2012 2.628 2.654 2.557 2.557 431,804 -0.10(-3.90%)
Apr 05, 2012 2.648 2.683 2.648 2.661 77,231 -0.00(-0.12%)
Apr 04, 2012 2.722 2.726 2.648 2.664 216,955 -0.06(-2.26%)
Apr 03, 2012 2.722 2.742 2.713 2.726 217,017 -0.01(-0.47%)
Apr 02, 2012 2.612 2.742 2.593 2.738 345,384 +0.11(+4.19%)
Mar 30, 2012 2.687 2.687 2.625 2.628 295,013 -0.04(-1.34%)
Mar 29, 2012 2.615 2.677 2.580 2.664 216,119 +0.04(+1.36%)
Mar 28, 2012 2.674 2.719 2.625 2.628 219,791 -0.04(-1.58%)
Mar 27, 2012 2.713 2.713 2.657 2.670 216,255 -0.05(-1.90%)
Mar 26, 2012 2.693 2.732 2.677 2.722 238,095 +0.05(+1.82%)
Mar 23, 2012 2.635 2.680 2.632 2.674 194,226 +0.02(+0.86%)
Mar 22, 2012 2.641 2.674 2.606 2.651 243,887 -0.02(-0.85%)
Mar 21, 2012 2.771 2.771 2.664 2.674 199,265 -0.08(-2.83%)
Mar 20, 2012 2.722 2.764 2.716 2.751 210,139 +0.02(+0.83%)
Mar 19, 2012 2.700 2.754 2.697 2.729 297,087 +0.01(+0.47%)
Mar 16, 2012 2.777 2.777 2.673 2.716 561,850 -0.06(-2.09%)
Mar 15, 2012 2.809 2.819 2.735 2.774 203,872 -0.03(-0.92%)
Mar 14, 2012 2.787 2.812 2.780 2.799 117,004 +0.00(+0.00%)
Mar 13, 2012 2.754 2.803 2.748 2.799 342,963 +0.05(+1.87%)
Mar 12, 2012 2.726 2.754 2.722 2.748 173,160 +0.01(+0.47%)
Mar 09, 2012 2.732 2.764 2.729 2.735 275,251 -0.01(-0.35%)
Mar 08, 2012 2.729 2.751 2.700 2.745 261,776 +0.03(+0.95%)
Mar 07, 2012 2.719 2.732 2.700 2.719 182,211 +0.01(+0.36%)
Mar 06, 2012 2.700 2.732 2.687 2.709 221,227 -0.02(-0.82%)
Mar 05, 2012 2.700 2.732 2.700 2.732 161,875 +0.04(+1.31%)
Mar 02, 2012 2.719 2.719 2.684 2.697 356,031 -0.02(-0.71%)
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.