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 )

21.41 +0.19 (+0.91%)
Streaming Delayed Price Updated: 11:01 AM 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 (%)
Jun 30, 2017 5.358 5.379 5.342 5.347 217,215 +0.00(+0.00%)
Jun 29, 2017 5.320 5.380 5.304 5.347 212,003 +0.01(+0.20%)
Jun 28, 2017 5.342 5.353 5.326 5.336 131,682 +0.01(+0.10%)
Jun 27, 2017 5.353 5.369 5.326 5.331 148,622 -0.02(-0.41%)
Jun 26, 2017 5.358 5.372 5.331 5.353 135,372 +0.01(+0.20%)
Jun 23, 2017 5.331 5.347 5.320 5.342 104,930 +0.01(+0.20%)
Jun 22, 2017 5.331 5.347 5.309 5.331 138,543 +0.02(+0.31%)
Jun 21, 2017 5.326 5.351 5.290 5.315 187,035 +0.01(+0.21%)
Jun 20, 2017 5.315 5.369 5.304 5.304 187,464 -0.04(-0.81%)
Jun 19, 2017 5.396 5.407 5.331 5.347 199,628 -0.02(-0.41%)
Jun 16, 2017 5.353 5.375 5.326 5.369 251,972 +0.02(+0.30%)
Jun 15, 2017 5.315 5.358 5.296 5.353 308,991 +0.02(+0.41%)
Jun 14, 2017 5.320 5.331 5.293 5.331 127,840 +0.01(+0.20%)
Jun 13, 2017 5.293 5.326 5.288 5.320 165,174 +0.03(+0.61%)
Jun 12, 2017 5.293 5.304 5.272 5.288 282,400 -0.01(-0.10%)
Jun 09, 2017 5.320 5.320 5.277 5.293 272,003 +0.01(+0.10%)
Jun 08, 2017 5.304 5.310 5.288 5.288 184,481 -0.02(-0.41%)
Jun 07, 2017 5.353 5.353 5.310 5.310 218,248 -0.02(-0.41%)
Jun 06, 2017 5.310 5.334 5.285 5.331 138,557 +0.01(+0.10%)
Jun 05, 2017 5.326 5.337 5.310 5.326 198,826 +0.01(+0.20%)
Jun 02, 2017 5.326 5.337 5.304 5.315 197,568 +0.01(+0.10%)
Jun 01, 2017 5.310 5.347 5.283 5.310 216,817 +0.03(+0.51%)
May 31, 2017 5.320 5.404 5.272 5.283 438,918 -0.02(-0.41%)
May 30, 2017 5.380 5.402 5.283 5.304 302,485 -0.09(-1.60%)
May 26, 2017 5.380 5.422 5.358 5.391 147,710 -0.01(-0.10%)
May 25, 2017 5.418 5.429 5.396 5.396 180,355 -0.02(-0.40%)
May 24, 2017 5.445 5.450 5.402 5.418 98,146 -0.03(-0.50%)
May 23, 2017 5.450 5.461 5.439 5.445 168,578 +0.01(+0.10%)
May 22, 2017 5.385 5.450 5.347 5.439 168,175 +0.11(+2.03%)
May 19, 2017 5.364 5.402 5.331 5.331 178,818 +0.00(+0.00%)
May 18, 2017 5.293 5.353 5.293 5.331 119,581 +0.02(+0.30%)
May 17, 2017 5.380 5.390 5.299 5.315 195,660 -0.08(-1.40%)
May 16, 2017 5.364 5.407 5.305 5.391 333,223 +0.04(+0.80%)
May 15, 2017 5.321 5.364 5.291 5.348 244,414 +0.05(+1.01%)
May 12, 2017 5.283 5.326 5.257 5.294 224,919 +0.03(+0.51%)
May 11, 2017 5.257 5.305 5.165 5.267 409,980 +0.02(+0.41%)
May 10, 2017 5.294 5.326 5.235 5.246 461,833 -0.03(-0.51%)
May 09, 2017 5.401 5.412 5.267 5.273 321,393 -0.12(-2.29%)
May 08, 2017 5.385 5.412 5.359 5.396 297,342 +0.00(+0.00%)
May 05, 2017 5.337 5.428 5.310 5.396 428,747 +0.14(+2.65%)
May 04, 2017 5.214 5.289 5.214 5.257 415,381 +0.02(+0.31%)
May 03, 2017 5.300 5.305 5.165 5.241 261,715 -0.05(-0.91%)
May 02, 2017 5.278 5.305 5.257 5.289 216,442 +0.01(+0.20%)
May 01, 2017 5.283 5.332 5.241 5.278 217,335 +0.01(+0.20%)
Apr 28, 2017 5.300 5.310 5.241 5.267 408,342 -0.01(-0.20%)
Apr 27, 2017 5.257 5.283 5.246 5.278 155,400 +0.04(+0.72%)
Apr 26, 2017 5.214 5.262 5.201 5.241 170,568 +0.04(+0.83%)
Apr 25, 2017 5.149 5.224 5.139 5.198 264,384 +0.06(+1.25%)
Apr 24, 2017 5.155 5.176 5.123 5.133 219,413 -0.01(-0.10%)
Apr 21, 2017 5.155 5.203 5.133 5.139 188,553 +0.00(+0.00%)
Apr 20, 2017 5.203 5.214 5.112 5.139 221,339 -0.03(-0.62%)
Apr 19, 2017 5.230 5.230 5.165 5.171 181,094 -0.02(-0.31%)
Apr 18, 2017 5.155 5.219 5.153 5.187 271,070 +0.04(+0.83%)
Apr 17, 2017 5.139 5.182 5.118 5.144 229,917 +0.00(+0.00%)
Apr 13, 2017 5.171 5.182 5.123 5.144 187,338 -0.01(-0.21%)
Apr 12, 2017 5.128 5.182 5.043 5.155 516,256 +0.03(+0.52%)
Apr 11, 2017 5.075 5.187 5.070 5.128 755,775 +0.06(+1.26%)
Apr 10, 2017 5.016 5.114 4.958 5.064 578,598 +0.05(+0.96%)
Apr 07, 2017 5.027 5.043 4.979 5.016 136,851 -0.01(-0.11%)
Apr 06, 2017 5.000 5.029 4.969 5.022 93,152 +0.05(+0.96%)
Apr 05, 2017 5.022 5.048 4.959 4.974 250,812 -0.04(-0.85%)
Apr 04, 2017 5.048 5.059 4.958 5.016 285,546 -0.03(-0.63%)
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.