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 )

20.40 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 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 (%)
Feb 28, 2023 9.190 9.190 9.073 9.091 142,755 -0.03(-0.30%)
Feb 27, 2023 9.082 9.243 9.073 9.118 177,201 -0.02(-0.20%)
Feb 24, 2023 9.199 9.208 9.127 9.136 101,114 -0.07(-0.78%)
Feb 23, 2023 9.226 9.288 9.118 9.208 106,829 +0.05(+0.59%)
Feb 22, 2023 9.226 9.244 9.109 9.154 167,298 -0.07(-0.78%)
Feb 21, 2023 9.333 9.387 9.165 9.226 172,110 -0.18(-1.91%)
Feb 17, 2023 9.441 9.522 9.387 9.405 188,367 -0.03(-0.29%)
Feb 16, 2023 9.378 9.539 9.369 9.432 137,047 -0.06(-0.62%)
Feb 15, 2023 9.535 9.535 9.442 9.491 229,665 -0.04(-0.37%)
Feb 14, 2023 9.482 9.544 9.446 9.526 123,427 +0.02(+0.19%)
Feb 13, 2023 9.508 9.526 9.437 9.508 139,420 +0.03(+0.28%)
Feb 10, 2023 9.464 9.482 9.366 9.482 101,195 +0.04(+0.47%)
Feb 09, 2023 9.544 9.633 9.388 9.437 160,080 -0.12(-1.21%)
Feb 08, 2023 9.598 9.660 9.491 9.553 157,102 -0.12(-1.29%)
Feb 07, 2023 9.339 9.696 9.277 9.678 343,325 +0.44(+4.73%)
Feb 06, 2023 9.330 9.366 9.143 9.241 175,475 -0.08(-0.86%)
Feb 03, 2023 9.268 9.358 9.196 9.321 152,648 +0.05(+0.58%)
Feb 02, 2023 9.285 9.366 9.196 9.268 192,652 +0.05(+0.58%)
Feb 01, 2023 9.223 9.303 9.138 9.214 208,981 +0.00(+0.00%)
Jan 31, 2023 9.098 9.214 9.066 9.214 208,879 +0.20(+2.18%)
Jan 30, 2023 8.964 9.098 8.955 9.018 122,407 +0.04(+0.50%)
Jan 27, 2023 9.009 9.054 8.946 8.973 135,758 -0.01(-0.10%)
Jan 26, 2023 9.018 9.022 8.929 8.982 194,678 -0.02(-0.20%)
Jan 25, 2023 8.973 9.009 8.902 9.000 124,614 +0.01(+0.10%)
Jan 24, 2023 9.045 9.094 8.973 8.991 110,538 -0.07(-0.79%)
Jan 23, 2023 8.991 9.107 8.960 9.062 248,976 +0.06(+0.69%)
Jan 20, 2023 8.973 9.009 8.932 9.000 127,608 +0.06(+0.70%)
Jan 19, 2023 8.920 9.000 8.857 8.938 149,717 -0.04(-0.45%)
Jan 18, 2023 8.987 9.084 8.925 8.978 290,959 -0.03(-0.29%)
Jan 17, 2023 9.013 9.137 8.987 9.004 291,499 +0.02(+0.20%)
Jan 13, 2023 8.978 9.031 8.907 8.987 217,608 -0.03(-0.29%)
Jan 12, 2023 8.942 9.013 8.854 9.013 192,422 +0.14(+1.60%)
Jan 11, 2023 8.863 8.925 8.845 8.871 239,108 +0.11(+1.21%)
Jan 10, 2023 8.756 8.796 8.703 8.765 80,561 +0.05(+0.61%)
Jan 09, 2023 8.632 8.783 8.632 8.712 162,846 +0.10(+1.13%)
Jan 06, 2023 8.606 8.632 8.565 8.615 60,782 +0.09(+1.04%)
Jan 05, 2023 8.730 8.730 8.473 8.526 166,119 -0.17(-1.93%)
Jan 04, 2023 8.650 8.730 8.615 8.694 110,160 +0.06(+0.72%)
Jan 03, 2023 8.584 8.677 8.517 8.632 168,089 +0.12(+1.35%)
Dec 30, 2022 8.526 8.659 8.393 8.517 150,143 -0.01(-0.10%)
Dec 29, 2022 8.384 8.526 8.376 8.526 114,057 +0.15(+1.80%)
Dec 28, 2022 8.438 8.543 8.349 8.376 107,120 -0.07(-0.84%)
Dec 27, 2022 8.624 8.632 8.376 8.446 167,315 -0.04(-0.42%)
Dec 23, 2022 8.367 8.491 8.323 8.482 133,794 +0.15(+1.81%)
Dec 22, 2022 8.402 8.402 8.172 8.331 176,932 -0.05(-0.63%)
Dec 21, 2022 8.314 8.526 8.314 8.384 103,560 +0.16(+1.94%)
Dec 20, 2022 8.367 8.376 8.181 8.225 247,990 -0.17(-2.00%)
Dec 19, 2022 8.535 8.597 8.331 8.393 147,031 -0.05(-0.63%)
Dec 16, 2022 8.517 8.596 8.394 8.446 207,359 -0.17(-1.94%)
Dec 15, 2022 8.622 8.634 8.543 8.613 102,335 -0.02(-0.20%)
Dec 14, 2022 8.675 8.728 8.586 8.631 86,199 -0.02(-0.20%)
Dec 13, 2022 8.745 8.798 8.621 8.649 150,141 -0.04(-0.40%)
Dec 12, 2022 8.693 8.701 8.631 8.684 98,519 -0.04(-0.50%)
Dec 09, 2022 8.649 8.780 8.605 8.728 90,635 +0.05(+0.61%)
Dec 08, 2022 8.675 8.789 8.605 8.675 120,960 +0.00(+0.00%)
Dec 07, 2022 8.675 8.754 8.609 8.675 90,922 +0.03(+0.30%)
Dec 06, 2022 8.789 8.846 8.606 8.649 157,191 -0.11(-1.30%)
Dec 05, 2022 8.947 8.983 8.754 8.763 142,537 -0.22(-2.45%)
Dec 02, 2022 8.912 8.983 8.763 8.983 348,837 +0.09(+0.99%)
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.