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 )

22.32 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Jun 30, 2009 1.994 2.063 1.914 1.996 400,422 +0.03(+1.76%)
Jun 29, 2009 2.055 2.055 1.951 1.962 348,479 -0.11(-5.13%)
Jun 26, 2009 1.943 2.068 1.938 2.068 947,744 +0.11(+5.83%)
Jun 25, 2009 1.890 1.954 1.864 1.954 339,498 +0.03(+1.52%)
Jun 24, 2009 1.909 1.954 1.864 1.925 350,682 +0.06(+3.12%)
Jun 23, 2009 1.901 1.943 1.858 1.866 240,212 -0.02(-1.26%)
Jun 22, 2009 1.951 1.964 1.890 1.890 441,050 -0.10(-4.93%)
Jun 19, 2009 1.978 2.012 1.930 1.988 451,023 +0.05(+2.32%)
Jun 18, 2009 1.994 2.004 1.935 1.943 232,552 -0.06(-3.04%)
Jun 17, 2009 1.983 2.025 1.909 2.004 522,875 +0.02(+1.07%)
Jun 16, 2009 2.015 2.025 1.967 1.983 322,682 -0.02(-1.19%)
Jun 15, 2009 1.935 2.010 1.922 2.007 311,985 +0.01(+0.53%)
Jun 12, 2009 1.967 2.010 1.927 1.996 300,892 +0.05(+2.73%)
Jun 11, 2009 1.935 2.007 1.906 1.943 387,315 +0.03(+1.81%)
Jun 10, 2009 1.962 2.015 1.856 1.909 739,109 -0.06(-2.96%)
Jun 09, 2009 1.970 2.031 1.962 1.967 420,813 -0.03(-1.59%)
Jun 08, 2009 2.010 2.055 1.988 1.999 470,230 -0.05(-2.20%)
Jun 05, 2009 2.073 2.079 2.025 2.044 456,379 -0.01(-0.52%)
Jun 04, 2009 1.978 2.068 1.951 2.055 598,699 +0.09(+4.59%)
Jun 03, 2009 1.949 1.970 1.911 1.964 263,489 +0.02(+0.82%)
Jun 02, 2009 1.986 1.986 1.904 1.949 543,175 -0.03(-1.61%)
Jun 01, 2009 1.925 1.986 1.906 1.980 633,740 +0.09(+4.77%)
May 29, 2009 1.866 1.890 1.805 1.890 404,183 +0.03(+1.71%)
May 28, 2009 1.811 1.901 1.803 1.858 467,114 +0.06(+3.55%)
May 27, 2009 1.935 1.949 1.784 1.795 540,656 -0.16(-8.39%)
May 26, 2009 1.872 1.962 1.872 1.959 375,720 +0.08(+4.38%)
May 22, 2009 1.898 1.930 1.869 1.877 249,273 -0.01(-0.56%)
May 21, 2009 1.885 1.925 1.856 1.888 331,335 -0.01(-0.70%)
May 20, 2009 1.988 1.996 1.896 1.901 510,590 -0.06(-3.24%)
May 19, 2009 1.959 1.986 1.922 1.964 397,744 +0.03(+1.51%)
May 18, 2009 1.821 1.938 1.723 1.935 459,921 +0.14(+7.99%)
May 15, 2009 1.843 1.869 1.763 1.792 665,307 -0.06(-3.15%)
May 14, 2009 1.840 1.890 1.795 1.851 560,289 +0.05(+2.65%)
May 13, 2009 2.015 2.018 1.800 1.803 921,453 -0.19(-9.45%)
May 12, 2009 1.906 2.020 1.843 1.991 1,215,454 +0.15(+8.21%)
May 11, 2009 1.776 1.866 1.713 1.840 851,649 +0.06(+3.43%)
May 08, 2009 1.699 1.779 1.699 1.779 527,326 +0.12(+7.53%)
May 07, 2009 1.726 1.726 1.636 1.654 443,094 -0.03(-1.73%)
May 06, 2009 1.649 1.718 1.646 1.683 654,810 +0.00(+0.00%)
May 05, 2009 1.678 1.694 1.604 1.683 762,748 +0.01(+0.35%)
May 04, 2009 1.702 1.837 1.670 1.678 838,923 -0.04(-2.20%)
May 01, 2009 1.787 1.792 1.697 1.715 384,244 -0.06(-3.58%)
Apr 30, 2009 1.734 1.790 1.729 1.779 591,615 +0.06(+3.55%)
Apr 29, 2009 1.707 1.723 1.654 1.718 453,478 +0.03(+1.57%)
Apr 28, 2009 1.591 1.697 1.577 1.691 564,083 +0.10(+6.33%)
Apr 27, 2009 1.591 1.636 1.577 1.591 529,355 +0.01(+0.67%)
Apr 24, 2009 1.535 1.593 1.522 1.580 654,440 +0.06(+3.83%)
Apr 23, 2009 1.591 1.599 1.495 1.522 495,234 -0.05(-3.04%)
Apr 22, 2009 1.617 1.668 1.562 1.569 604,809 -0.06(-3.43%)
Apr 21, 2009 1.538 1.649 1.527 1.625 690,904 +0.10(+6.42%)
Apr 20, 2009 1.591 1.636 1.485 1.527 759,391 -0.12(-7.54%)
Apr 17, 2009 1.652 1.683 1.458 1.652 1,375,879 -0.03(-1.89%)
Apr 16, 2009 1.591 1.713 1.591 1.683 416,857 +0.07(+4.61%)
Apr 15, 2009 1.644 1.644 1.551 1.609 807,336 -0.05(-2.88%)
Apr 14, 2009 1.760 1.803 1.644 1.657 539,675 -0.10(-5.87%)
Apr 13, 2009 1.779 1.779 1.678 1.760 497,195 +0.02(+1.22%)
Apr 09, 2009 1.644 1.744 1.620 1.739 817,755 +0.15(+9.52%)
Apr 08, 2009 1.479 1.588 1.474 1.588 507,576 +0.13(+9.11%)
Apr 07, 2009 1.458 1.556 1.437 1.455 1,119,884 -0.06(-3.85%)
Apr 06, 2009 1.694 1.790 1.368 1.514 2,592,250 -0.27(-14.90%)
Apr 03, 2009 1.742 1.780 1.723 1.779 337,404 +0.00(+0.00%)
Apr 02, 2009 1.808 1.811 1.723 1.779 678,988 +0.08(+4.84%)
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.