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 )

21.55 +0.33 (+1.54%)
Streaming Delayed Price Updated: 2:34 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 (%)
Jun 29, 2018 5.479 5.479 5.354 5.360 137,107 +0.03(+0.56%)
Jun 28, 2018 5.371 5.410 5.330 5.330 189,139 -0.04(-0.67%)
Jun 27, 2018 5.401 5.419 5.366 5.366 123,037 -0.04(-0.77%)
Jun 26, 2018 5.389 5.419 5.366 5.407 104,018 +0.04(+0.78%)
Jun 25, 2018 5.401 5.419 5.360 5.366 271,446 -0.04(-0.77%)
Jun 22, 2018 5.389 5.437 5.389 5.407 204,045 +0.00(+0.00%)
Jun 21, 2018 5.425 5.455 5.407 5.407 148,078 -0.02(-0.33%)
Jun 20, 2018 5.455 5.461 5.419 5.425 181,256 -0.02(-0.44%)
Jun 19, 2018 5.485 5.497 5.449 5.449 312,525 -0.01(-0.11%)
Jun 18, 2018 5.443 5.473 5.443 5.455 231,073 +0.00(+0.00%)
Jun 15, 2018 5.467 5.449 5.455 188,323 +0.01(+0.11%)
Jun 14, 2018 5.449 5.467 5.425 5.449 133,876 +0.02(+0.44%)
Jun 13, 2018 5.461 5.461 5.408 5.425 126,915 -0.01(-0.22%)
Jun 12, 2018 5.461 5.462 5.408 5.437 204,577 +0.01(+0.11%)
Jun 11, 2018 5.461 5.482 5.419 5.431 156,037 +0.00(+0.00%)
Jun 08, 2018 5.419 5.467 5.419 5.431 211,175 +0.01(+0.22%)
Jun 07, 2018 5.408 5.431 5.396 5.419 129,940 +0.02(+0.44%)
Jun 06, 2018 5.384 5.413 5.378 5.396 67,518 +0.02(+0.33%)
Jun 05, 2018 5.431 5.437 5.360 5.378 114,764 -0.06(-1.09%)
Jun 04, 2018 5.402 5.437 5.366 5.437 177,201 +0.05(+0.99%)
Jun 01, 2018 5.402 5.413 5.354 5.384 299,453 +0.01(+0.22%)
May 31, 2018 5.384 5.399 5.348 5.372 202,818 -0.01(-0.11%)
May 30, 2018 5.396 5.413 5.360 5.378 160,166 -0.01(-0.22%)
May 29, 2018 5.390 5.413 5.354 5.390 145,162 +0.01(+0.22%)
May 25, 2018 5.378 5.378 5.378 0 +0.01(+0.11%)
May 24, 2018 5.360 5.378 5.357 5.372 128,404 +0.00(+0.00%)
May 23, 2018 5.366 5.390 5.366 5.372 83,447 -0.02(-0.33%)
May 22, 2018 5.402 5.402 5.325 5.390 155,636 +0.01(+0.11%)
May 21, 2018 5.402 5.413 5.354 5.384 240,486 +0.01(+0.11%)
May 18, 2018 5.448 5.448 5.314 5.378 273,471 -0.01(-0.11%)
May 17, 2018 5.343 5.413 5.343 5.384 156,913 +0.05(+0.99%)
May 16, 2018 5.384 5.401 5.325 5.331 215,444 -0.05(-0.87%)
May 15, 2018 5.319 5.378 5.290 5.378 224,177 +0.05(+0.88%)
May 14, 2018 5.319 5.419 5.290 5.331 314,550 +0.07(+1.34%)
May 11, 2018 5.261 5.284 5.249 5.261 128,167 -0.01(-0.22%)
May 10, 2018 5.290 5.325 5.261 5.272 245,702 -0.01(-0.22%)
May 09, 2018 5.249 5.302 5.231 5.284 148,178 +0.05(+0.90%)
May 08, 2018 5.202 5.243 5.190 5.237 160,487 +0.05(+0.90%)
May 07, 2018 5.202 5.213 5.165 5.190 105,057 +0.01(+0.11%)
May 04, 2018 5.143 5.202 5.143 5.184 137,469 +0.04(+0.80%)
May 03, 2018 5.132 5.175 5.102 5.143 167,981 +0.06(+1.27%)
May 02, 2018 5.102 5.132 5.073 5.079 197,286 -0.04(-0.80%)
May 01, 2018 5.138 5.155 5.073 5.120 133,429 -0.01(-0.11%)
Apr 30, 2018 5.108 5.155 5.108 5.126 136,154 +0.02(+0.34%)
Apr 27, 2018 5.085 5.132 5.081 5.108 127,785 +0.03(+0.58%)
Apr 26, 2018 5.044 5.097 5.044 5.079 138,555 +0.03(+0.58%)
Apr 25, 2018 5.061 5.079 5.044 5.050 56,008 -0.01(-0.23%)
Apr 24, 2018 5.055 5.091 5.044 5.061 98,674 +0.02(+0.47%)
Apr 23, 2018 5.055 5.114 5.026 5.038 164,743 -0.02(-0.35%)
Apr 20, 2018 5.055 5.079 5.044 5.055 111,427 -0.01(-0.12%)
Apr 19, 2018 5.067 5.108 5.044 5.061 193,100 -0.02(-0.35%)
Apr 18, 2018 5.120 5.137 5.056 5.079 146,332 -0.02(-0.34%)
Apr 17, 2018 5.032 5.113 5.032 5.096 228,274 +0.08(+1.62%)
Apr 16, 2018 5.056 5.056 5.003 5.015 105,486 -0.02(-0.35%)
Apr 13, 2018 5.038 5.061 5.003 5.032 108,175 +0.01(+0.23%)
Apr 12, 2018 5.044 5.067 5.009 5.021 116,413 +0.00(+0.00%)
Apr 11, 2018 5.009 5.067 5.007 5.021 141,485 +0.01(+0.12%)
Apr 10, 2018 5.061 5.115 5.009 5.015 183,193 -0.02(-0.35%)
Apr 09, 2018 5.056 5.075 5.003 5.032 134,327 +0.00(+0.00%)
Apr 06, 2018 5.061 5.120 5.009 5.032 146,617 -0.03(-0.57%)
Apr 05, 2018 5.073 5.125 5.056 5.061 149,011 +0.00(+0.00%)
Apr 04, 2018 5.050 5.096 5.038 5.061 138,193 -0.01(-0.23%)
Apr 03, 2018 5.050 5.091 5.038 5.073 144,683 +0.05(+0.93%)
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.