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 )

21.21 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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, 2015 3.515 3.577 3.488 3.488 215,165 -0.02(-0.63%)
Jun 29, 2015 3.506 3.538 3.497 3.510 211,974 -0.05(-1.49%)
Jun 26, 2015 3.524 3.563 3.510 3.563 97,647 +0.03(+0.75%)
Jun 25, 2015 3.563 3.577 3.524 3.537 177,899 -0.04(-1.11%)
Jun 24, 2015 3.577 3.590 3.555 3.577 101,067 +0.01(+0.37%)
Jun 23, 2015 3.572 3.641 3.559 3.563 147,104 -0.04(-1.10%)
Jun 22, 2015 3.599 3.643 3.585 3.603 156,120 -0.00(-0.12%)
Jun 19, 2015 3.638 3.665 3.608 3.608 113,418 -0.02(-0.61%)
Jun 18, 2015 3.638 3.656 3.603 3.630 85,053 -0.02(-0.48%)
Jun 17, 2015 3.647 3.665 3.625 3.647 75,584 -0.00(-0.00%)
Jun 16, 2015 3.634 3.647 3.617 3.647 117,579 +0.00(+0.00%)
Jun 15, 2015 3.590 3.656 3.590 3.647 117,072 +0.04(+0.97%)
Jun 12, 2015 3.612 3.630 3.591 3.612 76,805 -0.02(-0.60%)
Jun 11, 2015 3.643 3.650 3.621 3.634 146,692 +0.01(+0.24%)
Jun 10, 2015 3.577 3.639 3.577 3.625 147,978 +0.02(+0.49%)
Jun 09, 2015 3.652 3.687 3.603 3.608 91,876 -0.04(-1.08%)
Jun 08, 2015 3.678 3.700 3.625 3.647 143,221 -0.02(-0.60%)
Jun 05, 2015 3.639 3.678 3.639 3.669 123,118 +0.04(+0.96%)
Jun 04, 2015 3.612 3.669 3.612 3.634 145,977 +0.00(+0.12%)
Jun 03, 2015 3.691 3.704 3.621 3.630 142,440 -0.06(-1.66%)
Jun 02, 2015 3.612 3.722 3.612 3.691 181,620 +0.09(+2.55%)
Jun 01, 2015 3.494 3.599 3.433 3.599 426,699 +0.11(+3.01%)
May 29, 2015 3.551 3.551 3.481 3.494 231,633 -0.00(-0.13%)
May 28, 2015 3.595 3.634 3.468 3.498 448,094 -0.13(-3.50%)
May 27, 2015 3.709 3.709 3.617 3.625 199,962 -0.08(-2.13%)
May 26, 2015 3.805 3.805 3.687 3.704 228,792 -0.06(-1.63%)
May 22, 2015 3.844 3.765 3.765 3.765 169,465 -0.07(-1.94%)
May 21, 2015 3.849 3.888 3.822 3.840 213,174 +0.03(+0.80%)
May 20, 2015 3.844 3.851 3.805 3.809 171,135 -0.03(-0.80%)
May 19, 2015 3.836 3.840 3.807 3.840 125,210 +0.02(+0.46%)
May 18, 2015 3.792 3.840 3.770 3.822 159,103 +0.00(+0.00%)
May 15, 2015 3.783 3.831 3.774 3.822 99,409 +0.02(+0.46%)
May 14, 2015 3.683 3.822 3.683 3.805 253,020 +0.03(+0.92%)
May 13, 2015 3.735 3.788 3.722 3.770 160,246 +0.05(+1.28%)
May 12, 2015 3.701 3.779 3.675 3.722 257,963 +0.02(+0.59%)
May 11, 2015 3.583 3.718 3.540 3.701 251,961 +0.12(+3.27%)
May 08, 2015 3.635 3.635 3.562 3.583 416,741 -0.05(-1.43%)
May 07, 2015 3.801 3.857 3.575 3.635 594,610 -0.18(-4.78%)
May 06, 2015 3.870 3.870 3.801 3.818 203,327 -0.07(-1.79%)
May 05, 2015 3.857 3.896 3.835 3.887 166,849 +0.04(+1.13%)
May 04, 2015 3.814 3.861 3.814 3.844 245,038 +0.03(+0.80%)
May 01, 2015 3.831 3.848 3.801 3.814 76,284 +0.00(+0.00%)
Apr 30, 2015 3.827 3.857 3.801 3.814 199,970 -0.01(-0.23%)
Apr 29, 2015 3.866 3.866 3.818 3.822 193,190 -0.03(-0.79%)
Apr 28, 2015 3.831 3.857 3.814 3.853 104,476 +0.04(+1.14%)
Apr 27, 2015 3.866 3.866 3.805 3.809 206,141 -0.05(-1.29%)
Apr 24, 2015 3.883 3.900 3.844 3.859 129,488 -0.03(-0.84%)
Apr 23, 2015 3.857 3.904 3.857 3.892 265,155 +0.05(+1.24%)
Apr 22, 2015 3.861 3.874 3.835 3.844 119,922 -0.00(-0.11%)
Apr 21, 2015 3.835 3.857 3.822 3.848 120,134 +0.01(+0.34%)
Apr 20, 2015 3.844 3.866 3.835 3.835 233,181 -0.00(-0.11%)
Apr 17, 2015 3.805 3.853 3.784 3.840 230,542 +0.00(+0.11%)
Apr 16, 2015 3.792 3.835 3.784 3.835 171,465 +0.03(+0.68%)
Apr 15, 2015 3.784 3.857 3.784 3.810 199,589 +0.02(+0.45%)
Apr 14, 2015 3.749 3.810 3.749 3.792 120,637 +0.04(+1.03%)
Apr 13, 2015 3.784 3.801 3.749 3.754 127,114 -0.03(-0.80%)
Apr 10, 2015 3.801 3.853 3.784 3.784 144,123 -0.03(-0.90%)
Apr 09, 2015 3.775 3.818 3.775 3.818 118,435 +0.02(+0.57%)
Apr 08, 2015 3.827 3.853 3.775 3.797 263,377 -0.05(-1.34%)
Apr 07, 2015 3.814 3.866 3.801 3.848 219,202 +0.02(+0.45%)
Apr 06, 2015 3.775 3.848 3.771 3.831 218,341 +0.01(+0.23%)
Apr 02, 2015 3.797 3.822 3.822 3.822 181,462 +0.02(+0.45%)
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.