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 )

21.45 +0.23 (+1.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 29, 2022 9.091 9.329 9.066 9.168 199,953 +0.13(+1.41%)
Jul 28, 2022 9.414 9.414 9.032 9.040 252,091 -0.28(-3.00%)
Jul 27, 2022 9.363 9.413 9.299 9.320 133,683 +0.03(+0.37%)
Jul 26, 2022 9.142 9.320 9.133 9.286 145,682 +0.08(+0.92%)
Jul 25, 2022 9.269 9.269 8.989 9.201 194,948 -0.02(-0.18%)
Jul 22, 2022 9.252 9.303 9.168 9.218 92,556 +0.01(+0.09%)
Jul 21, 2022 9.201 9.261 9.066 9.210 115,317 -0.00(-0.02%)
Jul 20, 2022 9.187 9.339 9.136 9.212 208,713 +0.04(+0.46%)
Jul 19, 2022 8.993 9.199 8.976 9.170 163,356 +0.22(+2.45%)
Jul 18, 2022 9.077 9.094 8.926 8.951 154,560 +0.02(+0.19%)
Jul 15, 2022 8.833 8.951 8.706 8.934 101,621 +0.24(+2.71%)
Jul 14, 2022 8.656 8.723 8.572 8.698 95,672 -0.08(-0.96%)
Jul 13, 2022 8.808 8.892 8.681 8.782 275,699 -0.05(-0.57%)
Jul 12, 2022 8.858 9.018 8.765 8.833 186,955 -0.13(-1.41%)
Jul 11, 2022 8.740 9.001 8.701 8.959 257,188 +0.21(+2.41%)
Jul 08, 2022 8.808 8.824 8.664 8.749 89,583 -0.03(-0.29%)
Jul 07, 2022 8.563 8.785 8.563 8.774 133,651 +0.24(+2.76%)
Jul 06, 2022 8.622 8.622 8.445 8.538 103,994 -0.01(-0.10%)
Jul 05, 2022 8.538 8.573 8.310 8.546 282,870 -0.08(-0.88%)
Jul 01, 2022 8.513 8.631 8.470 8.622 210,192 +0.12(+1.39%)
Jun 30, 2022 8.310 8.605 8.302 8.504 204,797 +0.13(+1.61%)
Jun 29, 2022 8.462 8.588 8.293 8.369 135,472 -0.10(-1.19%)
Jun 28, 2022 8.588 8.687 8.462 8.470 146,804 -0.03(-0.30%)
Jun 27, 2022 8.285 8.521 8.243 8.496 216,425 +0.27(+3.28%)
Jun 24, 2022 8.032 8.260 8.032 8.226 165,768 +0.21(+2.63%)
Jun 23, 2022 8.091 8.226 7.948 8.015 278,644 -0.09(-1.14%)
Jun 22, 2022 8.150 8.234 8.100 8.108 182,801 -0.13(-1.64%)
Jun 21, 2022 8.420 8.437 8.192 8.243 302,370 +0.07(+0.80%)
Jun 17, 2022 8.085 8.328 8.053 8.178 1,259,464 +0.15(+1.88%)
Jun 16, 2022 8.395 8.395 7.985 8.027 518,744 -0.44(-5.24%)
Jun 15, 2022 8.378 8.571 8.244 8.470 369,448 +0.20(+2.43%)
Jun 14, 2022 8.445 8.445 8.161 8.270 658,156 -0.11(-1.30%)
Jun 13, 2022 9.031 9.042 8.303 8.378 747,069 -0.81(-8.83%)
Jun 10, 2022 9.207 9.215 8.956 9.190 307,529 +0.03(+0.27%)
Jun 09, 2022 9.391 9.391 9.157 9.165 195,937 -0.10(-1.08%)
Jun 08, 2022 9.416 9.416 9.215 9.266 161,335 -0.15(-1.60%)
Jun 07, 2022 9.400 9.467 9.316 9.416 218,806 -0.09(-0.97%)
Jun 06, 2022 9.542 9.542 9.383 9.508 111,755 +0.04(+0.44%)
Jun 03, 2022 9.617 9.617 9.362 9.467 203,411 -0.13(-1.39%)
Jun 02, 2022 9.600 9.709 9.559 9.600 125,294 +0.00(+0.00%)
Jun 01, 2022 9.693 9.785 9.475 9.600 137,866 +0.00(+0.00%)
May 31, 2022 9.642 9.684 9.559 9.600 168,122 -0.03(-0.35%)
May 27, 2022 9.508 9.634 9.483 9.634 123,707 +0.17(+1.77%)
May 26, 2022 9.609 9.642 9.416 9.467 221,031 +0.08(+0.80%)
May 25, 2022 9.224 9.492 9.174 9.391 170,755 +0.18(+1.91%)
May 24, 2022 9.483 9.504 9.107 9.215 204,150 -0.25(-2.65%)
May 23, 2022 9.307 9.492 9.280 9.467 166,615 +0.23(+2.45%)
May 20, 2022 9.291 9.584 9.056 9.241 178,143 +0.10(+1.10%)
May 19, 2022 9.701 9.785 9.123 9.140 357,707 -0.78(-7.87%)
May 18, 2022 9.937 9.937 9.679 9.921 247,808 +0.00(+0.00%)
May 17, 2022 9.846 9.979 9.821 9.921 146,588 +0.13(+1.36%)
May 16, 2022 9.696 9.846 9.613 9.787 163,928 +0.17(+1.73%)
May 13, 2022 9.513 9.679 9.452 9.621 146,022 +0.22(+2.30%)
May 12, 2022 9.563 9.604 9.330 9.405 223,591 -0.22(-2.33%)
May 11, 2022 9.679 9.862 9.621 9.629 228,432 -0.03(-0.34%)
May 10, 2022 9.737 9.879 9.513 9.663 162,775 -0.01(-0.09%)
May 09, 2022 9.862 9.897 9.638 9.671 184,692 -0.38(-3.81%)
May 06, 2022 9.879 10.05 9.833 10.05 129,126 +0.14(+1.43%)
May 05, 2022 10.31 10.31 9.796 9.912 208,489 -0.40(-3.87%)
May 04, 2022 10.08 10.39 9.904 10.31 285,441 +0.49(+5.00%)
May 03, 2022 9.563 9.829 9.529 9.821 173,300 +0.31(+3.24%)
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.