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 )

21.06 -0.71 (-3.27%)
Streaming Delayed Price Updated: 9:44 AM EDT, May 2, 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 (%)
Jul 30, 2021 9.028 9.099 8.941 9.028 150,177 +0.02(+0.18%)
Jul 29, 2021 9.043 9.099 8.988 9.012 119,619 +0.02(+0.18%)
Jul 28, 2021 9.004 9.042 8.925 8.996 94,653 +0.02(+0.18%)
Jul 27, 2021 8.988 9.028 8.933 8.980 101,700 -0.02(-0.26%)
Jul 26, 2021 8.972 9.115 8.909 9.004 192,294 +0.01(+0.09%)
Jul 23, 2021 9.083 9.099 8.925 8.996 147,141 -0.02(-0.26%)
Jul 22, 2021 9.051 9.107 8.956 9.020 95,574 -0.06(-0.65%)
Jul 21, 2021 9.063 9.150 9.048 9.079 153,791 +0.07(+0.79%)
Jul 20, 2021 8.843 9.079 8.819 9.008 154,841 +0.21(+2.42%)
Jul 19, 2021 8.898 8.945 8.662 8.796 316,230 -0.25(-2.78%)
Jul 16, 2021 9.087 9.118 9.000 9.048 140,664 +0.04(+0.44%)
Jul 15, 2021 8.993 9.141 8.969 9.008 138,489 +0.00(+0.00%)
Jul 14, 2021 9.134 9.213 8.993 9.008 110,357 -0.11(-1.21%)
Jul 13, 2021 9.197 9.205 9.071 9.118 134,364 -0.06(-0.69%)
Jul 12, 2021 9.055 9.221 9.032 9.181 226,047 +0.13(+1.39%)
Jul 09, 2021 9.087 9.087 8.930 9.055 216,179 +0.19(+2.13%)
Jul 08, 2021 8.953 9.000 8.749 8.867 302,215 -0.18(-2.00%)
Jul 07, 2021 9.150 9.205 9.008 9.048 175,764 -0.12(-1.29%)
Jul 06, 2021 9.213 9.213 9.065 9.166 166,972 -0.02(-0.17%)
Jul 02, 2021 9.103 9.197 9.032 9.181 125,819 +0.08(+0.86%)
Jul 01, 2021 9.000 9.126 9.000 9.103 150,303 +0.11(+1.22%)
Jun 30, 2021 8.953 9.016 8.937 8.993 162,926 +0.06(+0.62%)
Jun 29, 2021 8.945 9.016 8.914 8.937 127,487 -0.06(-0.70%)
Jun 28, 2021 8.937 9.063 8.898 9.000 185,538 +0.07(+0.79%)
Jun 25, 2021 9.016 9.079 8.930 8.930 191,360 -0.04(-0.44%)
Jun 24, 2021 8.890 9.040 8.882 8.969 208,686 +0.04(+0.44%)
Jun 23, 2021 8.882 9.000 8.851 8.930 146,950 +0.01(+0.09%)
Jun 22, 2021 8.969 9.008 8.819 8.922 234,727 -0.04(-0.44%)
Jun 21, 2021 8.749 9.040 8.709 8.961 342,082 +0.28(+3.26%)
Jun 18, 2021 8.890 8.985 8.599 8.678 753,908 -0.29(-3.25%)
Jun 17, 2021 9.205 9.221 8.804 8.969 472,151 -0.22(-2.44%)
Jun 16, 2021 9.115 9.263 9.068 9.193 326,523 +0.09(+0.95%)
Jun 15, 2021 9.256 9.256 9.005 9.107 288,257 -0.11(-1.19%)
Jun 14, 2021 9.248 9.264 9.154 9.217 360,405 -0.02(-0.17%)
Jun 11, 2021 9.217 9.279 9.162 9.232 398,327 +0.07(+0.77%)
Jun 10, 2021 9.279 9.318 9.068 9.162 388,216 -0.06(-0.68%)
Jun 09, 2021 9.287 9.326 9.170 9.224 395,421 -0.06(-0.67%)
Jun 08, 2021 9.271 9.357 9.240 9.287 272,082 +0.05(+0.51%)
Jun 07, 2021 9.185 9.287 9.177 9.240 330,457 +0.12(+1.29%)
Jun 04, 2021 9.201 9.201 9.091 9.123 212,637 +0.03(+0.34%)
Jun 03, 2021 9.029 9.185 9.005 9.091 290,840 +0.09(+0.96%)
Jun 02, 2021 8.998 9.076 8.951 9.005 254,021 +0.05(+0.61%)
Jun 01, 2021 8.998 9.013 8.880 8.951 327,137 +0.04(+0.44%)
May 28, 2021 8.998 9.068 8.865 8.911 238,457 -0.07(-0.78%)
May 27, 2021 8.661 9.146 8.645 8.982 569,846 +0.38(+4.46%)
May 26, 2021 8.450 8.638 8.411 8.599 217,992 +0.14(+1.67%)
May 25, 2021 8.583 8.677 8.434 8.458 203,572 -0.13(-1.46%)
May 24, 2021 8.497 8.599 8.489 8.583 177,854 +0.04(+0.46%)
May 21, 2021 8.591 8.626 8.520 8.544 170,296 -0.02(-0.27%)
May 20, 2021 8.497 8.606 8.450 8.567 176,326 +0.05(+0.64%)
May 19, 2021 8.403 8.528 8.262 8.512 229,495 +0.14(+1.68%)
May 18, 2021 8.356 8.442 8.332 8.372 135,540 -0.00(-0.05%)
May 17, 2021 8.290 8.399 8.236 8.376 274,514 +0.11(+1.32%)
May 14, 2021 8.181 8.274 8.166 8.267 194,108 +0.13(+1.63%)
May 13, 2021 7.940 8.212 7.940 8.134 236,594 +0.22(+2.75%)
May 12, 2021 8.274 8.397 7.854 7.917 486,590 -0.36(-4.32%)
May 11, 2021 8.477 8.500 8.142 8.274 421,981 -0.24(-2.83%)
May 10, 2021 8.593 8.624 8.484 8.516 237,551 -0.03(-0.36%)
May 07, 2021 8.516 8.601 8.496 8.547 158,381 +0.01(+0.09%)
May 06, 2021 8.531 8.542 8.426 8.539 157,932 +0.03(+0.37%)
May 05, 2021 8.516 8.523 8.422 8.508 174,065 -0.01(-0.09%)
May 04, 2021 8.601 8.624 8.430 8.516 238,163 -0.06(-0.73%)
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.