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 )

21.77 +0.35 (+1.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Oct 31, 2002 4.292 4.426 4.247 4.423 140,027 +0.13(+2.92%)
Oct 30, 2002 4.308 4.327 4.247 4.297 31,075 -0.01(-0.24%)
Oct 29, 2002 4.289 4.391 4.220 4.308 50,544 +0.02(+0.42%)
Oct 28, 2002 4.541 4.541 4.287 4.289 149,762 -0.25(-5.53%)
Oct 25, 2002 4.391 4.541 4.359 4.541 62,900 +0.13(+3.03%)
Oct 24, 2002 4.273 4.541 4.273 4.407 224,643 +0.12(+2.80%)
Oct 23, 2002 4.148 4.287 4.140 4.287 88,820 +0.14(+3.35%)
Oct 22, 2002 4.191 4.207 4.046 4.148 128,046 -0.05(-1.27%)
Oct 21, 2002 4.289 4.297 4.201 4.201 67,827 -0.09(-2.12%)
Oct 18, 2002 4.506 4.508 4.289 4.292 47,923 -0.22(-4.97%)
Oct 17, 2002 4.567 4.589 4.506 4.516 62,525 -0.00(-0.06%)
Oct 16, 2002 4.397 4.567 4.378 4.519 103,335 +0.03(+0.77%)
Oct 15, 2002 4.215 4.487 4.215 4.484 110,449 +0.28(+6.60%)
Oct 14, 2002 4.033 4.220 4.006 4.207 128,046 +0.17(+4.30%)
Oct 11, 2002 4.089 4.220 3.988 4.033 337,713 -0.09(-2.27%)
Oct 10, 2002 3.940 4.127 3.875 4.127 203,201 +0.15(+3.69%)
Oct 09, 2002 3.940 3.990 3.916 3.980 81,245 +0.00(+0.00%)
Oct 08, 2002 3.972 4.041 3.867 3.980 106,581 +0.00(+0.00%)
Oct 07, 2002 4.076 4.097 3.900 3.980 237,373 -0.06(-1.52%)
Oct 04, 2002 4.215 4.273 3.950 4.041 178,636 -0.17(-4.12%)
Oct 03, 2002 4.367 4.370 4.140 4.215 130,293 -0.16(-3.60%)
Oct 02, 2002 4.484 4.484 4.372 4.372 103,335 -0.07(-1.68%)
Oct 01, 2002 4.468 4.500 4.431 4.447 123,928 -0.06(-1.36%)
Sep 30, 2002 4.447 4.525 4.423 4.508 50,170 +0.03(+0.78%)
Sep 27, 2002 4.541 4.610 4.431 4.474 80,122 -0.06(-1.41%)
Sep 26, 2002 4.487 4.565 4.460 4.538 107,810 +0.04(+0.89%)
Sep 25, 2002 4.452 4.525 4.452 4.498 187,202 +0.00(+0.00%)
Sep 24, 2002 4.511 4.541 4.460 4.498 173,349 -0.00(-0.06%)
Sep 23, 2002 4.495 4.535 4.460 4.500 5,166,794 -0.02(-0.53%)
Sep 20, 2002 4.541 4.607 4.514 4.525 179,987 +0.05(+1.13%)
Sep 19, 2002 4.474 4.500 4.468 4.474 83,383 -0.04(-0.95%)
Sep 18, 2002 4.476 4.541 4.455 4.516 247,481 +0.02(+0.36%)
Sep 17, 2002 4.527 4.546 4.500 4.500 31,450 -0.03(-0.59%)
Sep 16, 2002 4.554 4.554 4.527 4.527 17,971 -0.03(-0.59%)
Sep 13, 2002 4.567 4.575 4.519 4.554 176,344 -0.02(-0.35%)
Sep 12, 2002 4.527 4.583 4.527 4.570 6,102,808 +0.03(+0.65%)
Sep 11, 2002 4.543 4.565 4.514 4.541 43,056 -0.04(-0.87%)
Sep 10, 2002 4.522 4.581 4.508 4.581 71,511 +0.06(+1.30%)
Sep 09, 2002 4.605 4.605 4.516 4.522 64,772 -0.12(-2.65%)
Sep 06, 2002 4.541 4.647 4.541 4.645 57,284 +0.12(+2.60%)
Sep 05, 2002 4.544 4.559 4.522 4.527 51,667 -0.06(-1.40%)
Sep 04, 2002 4.516 4.591 4.514 4.591 146,392 +0.05(+1.12%)
Sep 03, 2002 4.661 4.661 4.447 4.541 79,748 -0.07(-1.45%)
Aug 30, 2002 4.410 4.679 4.410 4.607 272,941 +0.10(+2.13%)
Aug 29, 2002 4.471 4.538 4.404 4.511 206,596 +0.06(+1.44%)
Aug 28, 2002 4.535 4.586 4.367 4.447 282,301 -0.09(-2.06%)
Aug 27, 2002 4.591 4.607 4.500 4.541 142,274 -0.10(-2.07%)
Aug 26, 2002 4.594 4.671 4.583 4.637 104,739 -0.03(-0.63%)
Aug 23, 2002 4.607 4.674 4.570 4.666 424,575 +0.02(+0.40%)
Aug 22, 2002 4.597 4.647 4.597 4.647 98,094 +0.02(+0.35%)
Aug 21, 2002 4.594 4.647 4.581 4.631 250,608 +0.02(+0.52%)
Aug 20, 2002 4.781 4.781 4.594 4.607 79,748 -0.04(-0.86%)
Aug 16, 2002 4.610 4.834 4.594 4.647 79,373,944 -0.02(-0.34%)
Aug 15, 2002 4.653 4.725 4.516 4.663 299,808 -0.02(-0.51%)
Aug 14, 2002 4.597 4.701 4.581 4.687 172,975 +0.10(+2.15%)
Aug 13, 2002 4.808 4.834 4.589 4.589 100,340 -0.26(-5.34%)
Aug 12, 2002 4.784 4.848 4.741 4.848 58,032 +0.18(+3.83%)
Aug 07, 2002 4.621 4.669 4.527 4.669 358,305 +0.08(+1.65%)
Aug 06, 2002 4.634 4.669 4.567 4.593 581,451 -0.05(-1.17%)
Aug 05, 2002 4.597 4.674 4.597 4.647 4,717,508 +0.02(+0.35%)
Aug 02, 2002 4.607 4.693 4.594 4.631 80,549 -0.07(-1.42%)
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.