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 )

21.63 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Jan 31, 2012 2.852 2.916 2.832 2.852 502,867 +0.03(+1.13%)
Jan 30, 2012 2.843 2.881 2.782 2.821 278,249 -0.06(-1.99%)
Jan 27, 2012 2.900 2.916 2.805 2.878 534,244 -0.04(-1.20%)
Jan 26, 2012 2.849 2.964 2.843 2.913 351,115 +0.07(+2.47%)
Jan 25, 2012 2.817 2.849 2.805 2.843 191,826 +0.02(+0.56%)
Jan 24, 2012 2.757 2.837 2.757 2.827 339,926 +0.05(+1.84%)
Jan 23, 2012 2.757 2.776 2.719 2.776 234,357 +0.02(+0.69%)
Jan 20, 2012 2.725 2.766 2.709 2.757 242,606 +0.02(+0.70%)
Jan 19, 2012 2.731 2.738 2.661 2.738 331,260 +0.03(+0.94%)
Jan 18, 2012 2.703 2.712 2.690 2.712 385,568 +0.01(+0.47%)
Jan 17, 2012 2.696 2.709 2.681 2.700 374,955 +0.03(+1.07%)
Jan 13, 2012 2.652 2.703 2.652 2.671 250,944 -0.02(-0.59%)
Jan 12, 2012 2.671 2.687 2.633 2.687 202,780 +0.02(+0.83%)
Jan 11, 2012 2.624 2.665 2.611 2.665 209,066 +0.04(+1.44%)
Jan 10, 2012 2.570 2.630 2.560 2.627 346,262 +0.08(+2.97%)
Jan 09, 2012 2.519 2.557 2.516 2.551 251,858 +0.04(+1.51%)
Jan 06, 2012 2.504 2.535 2.481 2.513 208,630 +0.02(+0.63%)
Jan 05, 2012 2.481 2.500 2.466 2.497 146,018 +0.02(+0.64%)
Jan 04, 2012 2.497 2.529 2.437 2.481 191,949 +0.07(+2.88%)
Dec 30, 2011 2.431 2.431 2.396 2.412 251,200 -0.01(-0.26%)
Dec 29, 2011 2.390 2.456 2.380 2.418 226,206 +0.05(+2.00%)
Dec 28, 2011 2.434 2.447 2.371 2.371 230,815 -0.08(-3.23%)
Dec 27, 2011 2.431 2.450 2.428 2.450 267,891 +0.01(+0.26%)
Dec 23, 2011 2.437 2.450 2.418 2.444 143,504 +0.06(+2.38%)
Dec 21, 2011 2.368 2.409 2.330 2.387 301,604 +0.00(+0.00%)
Dec 20, 2011 2.399 2.425 2.355 2.387 484,562 +0.02(+0.94%)
Dec 19, 2011 2.412 2.437 2.365 2.365 257,046 -0.03(-1.32%)
Dec 16, 2011 2.427 2.440 2.396 2.396 578,956 -0.02(-0.91%)
Dec 15, 2011 2.418 2.456 2.365 2.418 277,848 +0.01(+0.52%)
Dec 14, 2011 2.352 2.417 2.349 2.406 265,186 +0.03(+1.45%)
Dec 13, 2011 2.437 2.440 2.365 2.371 208,203 -0.06(-2.32%)
Dec 12, 2011 2.412 2.446 2.398 2.427 285,121 -0.05(-1.90%)
Dec 09, 2011 2.396 2.490 2.396 2.474 280,699 +0.08(+3.54%)
Dec 08, 2011 2.452 2.452 2.390 2.390 220,990 -0.09(-3.54%)
Dec 07, 2011 2.459 2.499 2.399 2.478 164,020 +0.01(+0.25%)
Dec 06, 2011 2.446 2.500 2.406 2.471 201,061 +0.03(+1.02%)
Dec 05, 2011 2.427 2.468 2.418 2.446 278,835 +0.03(+1.43%)
Dec 02, 2011 2.409 2.418 2.392 2.412 170,673 +0.04(+1.58%)
Dec 01, 2011 2.349 2.418 2.324 2.374 304,395 +0.03(+1.07%)
Nov 30, 2011 2.324 2.349 2.286 2.349 697,778 +0.07(+2.88%)
Nov 29, 2011 2.299 2.315 2.280 2.283 165,121 -0.01(-0.41%)
Nov 28, 2011 2.318 2.321 2.286 2.293 393,580 +0.02(+0.69%)
Nov 25, 2011 2.258 2.286 2.255 2.277 162,752 +0.01(+0.28%)
Nov 23, 2011 2.318 2.318 2.255 2.271 373,488 -0.06(-2.68%)
Nov 22, 2011 2.340 2.355 2.318 2.333 154,107 -0.01(-0.40%)
Nov 21, 2011 2.427 2.427 2.302 2.343 435,535 -0.08(-3.36%)
Nov 18, 2011 2.449 2.478 2.421 2.424 245,050 -0.02(-0.77%)
Nov 17, 2011 2.546 2.575 2.412 2.443 403,241 -0.11(-4.18%)
Nov 16, 2011 2.600 2.625 2.540 2.550 368,485 -0.08(-3.09%)
Nov 15, 2011 2.631 2.631 2.578 2.631 179,846 +0.03(+1.33%)
Nov 14, 2011 2.609 2.618 2.562 2.597 276,759 -0.02(-0.95%)
Nov 11, 2011 2.578 2.634 2.534 2.621 209,092 +0.06(+2.30%)
Nov 10, 2011 2.550 2.579 2.525 2.562 261,910 +0.06(+2.23%)
Nov 09, 2011 2.649 2.656 2.506 2.506 491,628 -0.20(-7.45%)
Nov 08, 2011 2.640 2.715 2.634 2.708 316,992 +0.08(+3.07%)
Nov 07, 2011 2.538 2.640 2.500 2.628 345,575 +0.06(+2.30%)
Nov 04, 2011 2.531 2.575 2.500 2.569 218,059 +0.02(+0.73%)
Nov 03, 2011 2.538 2.556 2.469 2.550 242,908 +0.04(+1.61%)
Nov 02, 2011 2.485 2.541 2.444 2.510 324,564 +0.07(+3.06%)
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.