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 )

21.71 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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, 2018 5.384 5.399 5.348 5.372 202,830 -0.01(-0.11%)
May 30, 2018 5.395 5.413 5.360 5.378 160,176 -0.01(-0.22%)
May 29, 2018 5.390 5.413 5.354 5.390 145,171 +0.01(+0.22%)
May 25, 2018 5.378 5.378 5.378 0 +0.01(+0.11%)
May 24, 2018 5.360 5.378 5.357 5.372 128,412 +0.00(+0.00%)
May 23, 2018 5.366 5.390 5.366 5.372 83,453 -0.02(-0.33%)
May 22, 2018 5.401 5.401 5.325 5.390 155,646 +0.01(+0.11%)
May 21, 2018 5.401 5.413 5.354 5.384 240,502 +0.01(+0.11%)
May 18, 2018 5.448 5.448 5.313 5.378 273,488 -0.01(-0.11%)
May 17, 2018 5.343 5.413 5.343 5.384 156,923 +0.05(+0.99%)
May 16, 2018 5.384 5.401 5.325 5.331 215,457 -0.05(-0.87%)
May 15, 2018 5.319 5.378 5.290 5.378 224,191 +0.05(+0.88%)
May 14, 2018 5.319 5.419 5.290 5.331 314,570 +0.07(+1.34%)
May 11, 2018 5.260 5.284 5.249 5.260 128,175 -0.01(-0.22%)
May 10, 2018 5.290 5.325 5.260 5.272 245,718 -0.01(-0.22%)
May 09, 2018 5.249 5.301 5.231 5.284 148,188 +0.05(+0.90%)
May 08, 2018 5.202 5.243 5.190 5.237 160,497 +0.05(+0.90%)
May 07, 2018 5.202 5.213 5.164 5.190 105,063 +0.01(+0.11%)
May 04, 2018 5.143 5.202 5.143 5.184 137,477 +0.04(+0.80%)
May 03, 2018 5.131 5.174 5.102 5.143 167,992 +0.06(+1.27%)
May 02, 2018 5.102 5.131 5.073 5.079 197,299 -0.04(-0.80%)
May 01, 2018 5.137 5.155 5.073 5.120 133,438 -0.01(-0.11%)
Apr 30, 2018 5.108 5.155 5.108 5.126 136,163 +0.02(+0.34%)
Apr 27, 2018 5.084 5.131 5.081 5.108 127,793 +0.03(+0.58%)
Apr 26, 2018 5.043 5.096 5.043 5.079 138,563 +0.03(+0.58%)
Apr 25, 2018 5.061 5.079 5.043 5.049 56,012 -0.01(-0.23%)
Apr 24, 2018 5.055 5.090 5.043 5.061 98,681 +0.02(+0.47%)
Apr 23, 2018 5.055 5.114 5.026 5.038 164,753 -0.02(-0.35%)
Apr 20, 2018 5.055 5.079 5.043 5.055 111,434 -0.01(-0.12%)
Apr 19, 2018 5.067 5.108 5.043 5.061 193,113 -0.02(-0.35%)
Apr 18, 2018 5.119 5.136 5.055 5.079 146,341 -0.02(-0.34%)
Apr 17, 2018 5.032 5.113 5.032 5.096 228,288 +0.08(+1.62%)
Apr 16, 2018 5.055 5.055 5.003 5.015 105,493 -0.02(-0.35%)
Apr 13, 2018 5.038 5.061 5.003 5.032 108,182 +0.01(+0.23%)
Apr 12, 2018 5.044 5.067 5.009 5.020 116,421 +0.00(+0.00%)
Apr 11, 2018 5.009 5.067 5.007 5.020 141,494 +0.01(+0.12%)
Apr 10, 2018 5.061 5.114 5.009 5.015 183,205 -0.02(-0.35%)
Apr 09, 2018 5.055 5.075 5.003 5.032 134,336 +0.00(+0.00%)
Apr 06, 2018 5.061 5.119 5.009 5.032 146,626 -0.03(-0.57%)
Apr 05, 2018 5.073 5.125 5.055 5.061 149,021 +0.00(+0.00%)
Apr 04, 2018 5.050 5.096 5.038 5.061 138,202 -0.01(-0.23%)
Apr 03, 2018 5.050 5.090 5.038 5.073 144,693 +0.05(+0.93%)
Apr 02, 2018 5.009 5.067 4.997 5.026 213,142 +0.02(+0.47%)
Mar 29, 2018 5.003 5.003 5.003 0 -0.01(-0.23%)
Mar 28, 2018 4.951 5.073 4.922 5.015 183,741 +0.08(+1.53%)
Mar 27, 2018 5.061 5.061 4.887 4.939 247,682 -0.09(-1.85%)
Mar 26, 2018 5.055 5.108 4.974 5.032 282,130 +0.01(+0.23%)
Mar 23, 2018 5.067 5.131 5.015 5.020 179,163 -0.06(-1.26%)
Mar 22, 2018 5.079 5.125 5.067 5.084 211,274 -0.02(-0.34%)
Mar 21, 2018 5.119 5.166 5.090 5.102 162,596 -0.02(-0.45%)
Mar 20, 2018 5.108 5.189 5.097 5.125 193,429 +0.03(+0.57%)
Mar 19, 2018 5.137 5.163 5.055 5.096 229,851 -0.02(-0.45%)
Mar 16, 2018 5.108 5.137 5.096 5.119 203,014 +0.01(+0.23%)
Mar 15, 2018 5.154 5.165 5.079 5.108 109,375 -0.03(-0.67%)
Mar 14, 2018 5.189 5.189 5.102 5.142 168,895 -0.02(-0.45%)
Mar 13, 2018 5.177 5.182 5.131 5.165 100,436 +0.03(+0.56%)
Mar 12, 2018 5.148 5.165 5.118 5.137 156,099 +0.01(+0.11%)
Mar 09, 2018 5.119 5.154 5.114 5.131 216,572 +0.02(+0.45%)
Mar 08, 2018 5.125 5.142 5.079 5.108 158,518 -0.02(-0.34%)
Mar 07, 2018 5.114 5.142 5.085 5.125 161,112 +0.00(+0.00%)
Mar 06, 2018 5.119 5.142 5.096 5.125 114,270 +0.02(+0.45%)
Mar 05, 2018 5.050 5.119 5.050 5.102 159,542 +0.07(+1.38%)
Mar 02, 2018 5.027 5.073 4.992 5.033 130,241 -0.02(-0.34%)
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.