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 (%)
Mar 31, 2016 3.584 3.594 3.493 3.584 367,136 +0.01(+0.40%)
Mar 30, 2016 3.503 3.599 3.503 3.570 165,132 +0.02(+0.68%)
Mar 29, 2016 3.488 3.560 3.488 3.546 142,979 -0.02(-0.54%)
Mar 28, 2016 3.488 3.584 3.486 3.565 165,298 +0.05(+1.51%)
Mar 24, 2016 3.560 3.512 3.512 3.512 107,873 -0.03(-0.95%)
Mar 23, 2016 3.536 3.623 3.536 3.546 143,655 -0.01(-0.27%)
Mar 22, 2016 3.507 3.584 3.470 3.555 167,289 +0.05(+1.37%)
Mar 21, 2016 3.503 3.517 3.450 3.507 123,429 +0.00(+0.14%)
Mar 18, 2016 3.507 3.527 3.450 3.503 207,167 +0.03(+0.97%)
Mar 17, 2016 3.541 3.642 3.445 3.469 408,827 -0.13(-3.74%)
Mar 16, 2016 3.580 3.618 3.580 3.604 144,995 +0.00(+0.00%)
Mar 15, 2016 3.551 3.611 3.518 3.604 212,341 +0.04(+1.20%)
Mar 14, 2016 3.489 3.570 3.456 3.561 472,604 +0.07(+1.91%)
Mar 11, 2016 3.413 3.503 3.413 3.494 156,003 +0.10(+3.09%)
Mar 10, 2016 3.422 3.480 3.341 3.389 199,619 -0.10(-2.87%)
Mar 09, 2016 3.356 3.518 3.351 3.489 305,463 +0.14(+4.27%)
Mar 08, 2016 3.413 3.422 3.337 3.346 263,601 -0.03(-0.99%)
Mar 07, 2016 3.384 3.499 3.351 3.380 459,841 +0.04(+1.29%)
Mar 04, 2016 3.322 3.456 3.308 3.337 389,902 +0.04(+1.30%)
Mar 03, 2016 3.189 3.365 3.170 3.294 344,308 +0.08(+2.37%)
Mar 02, 2016 3.179 3.237 3.160 3.217 214,619 +0.02(+0.60%)
Mar 01, 2016 3.284 3.303 3.184 3.198 267,705 -0.05(-1.61%)
Feb 29, 2016 3.156 3.308 3.141 3.251 410,118 +0.13(+4.12%)
Feb 26, 2016 3.055 3.141 3.027 3.122 228,883 +0.06(+2.03%)
Feb 25, 2016 3.032 3.060 2.970 3.060 160,885 +0.02(+0.78%)
Feb 24, 2016 2.917 3.080 2.917 3.036 240,004 +0.10(+3.58%)
Feb 23, 2016 2.912 2.974 2.912 2.931 163,600 -0.01(-0.32%)
Feb 22, 2016 2.931 2.989 2.908 2.941 239,783 -0.00(-0.16%)
Feb 19, 2016 2.903 2.946 2.874 2.946 114,248 +0.00(+0.00%)
Feb 18, 2016 2.946 2.996 2.908 2.946 170,542 +0.00(+0.00%)
Feb 17, 2016 3.041 3.041 2.898 2.946 269,549 -0.07(-2.22%)
Feb 16, 2016 2.855 3.013 2.831 3.013 317,018 +0.19(+6.76%)
Feb 12, 2016 2.662 2.822 2.822 2.822 261,519 +0.12(+4.54%)
Feb 11, 2016 2.751 2.783 2.652 2.699 417,345 -0.09(-3.21%)
Feb 10, 2016 2.662 2.798 2.638 2.789 323,263 +0.10(+3.68%)
Feb 09, 2016 2.822 2.827 2.629 2.690 496,669 -0.23(-7.90%)
Feb 08, 2016 2.827 2.944 2.652 2.921 698,173 +0.07(+2.31%)
Feb 05, 2016 2.888 2.918 2.850 2.855 138,688 -0.05(-1.62%)
Feb 04, 2016 2.888 2.958 2.878 2.902 170,289 -0.04(-1.28%)
Feb 03, 2016 2.864 2.958 2.817 2.940 285,169 +0.12(+4.17%)
Feb 02, 2016 2.982 2.996 2.803 2.822 436,789 -0.16(-5.37%)
Feb 01, 2016 2.836 3.001 2.802 2.982 411,235 +0.13(+4.63%)
Jan 29, 2016 3.001 3.001 2.834 2.850 492,699 -0.13(-4.27%)
Jan 28, 2016 2.973 3.057 2.957 2.977 277,037 +0.05(+1.61%)
Jan 27, 2016 2.817 2.958 2.817 2.930 247,505 +0.07(+2.47%)
Jan 26, 2016 2.728 2.888 2.718 2.860 444,363 +0.12(+4.47%)
Jan 25, 2016 2.860 2.864 2.695 2.737 393,218 -0.12(-4.28%)
Jan 22, 2016 2.709 2.897 2.691 2.860 695,016 +0.14(+5.20%)
Jan 21, 2016 2.407 2.958 2.407 2.718 1,397,289 +0.38(+16.10%)
Jan 20, 2016 2.337 2.370 2.233 2.341 713,272 +0.01(+0.40%)
Jan 19, 2016 2.262 2.425 2.262 2.332 934,830 +0.07(+3.08%)
Jan 15, 2016 2.369 2.262 2.262 2.262 1,087,567 -0.21(-8.63%)
Jan 14, 2016 2.829 2.834 2.234 2.476 2,196,251 -0.40(-13.89%)
Jan 13, 2016 2.922 2.992 2.857 2.875 679,217 -0.12(-4.03%)
Jan 12, 2016 3.224 3.241 2.885 2.996 969,267 -0.22(-6.79%)
Jan 11, 2016 3.284 3.286 3.210 3.215 387,212 -0.07(-2.12%)
Jan 08, 2016 3.275 3.317 3.252 3.284 266,454 +0.02(+0.57%)
Jan 07, 2016 3.280 3.307 3.228 3.266 365,902 -0.09(-2.63%)
Jan 06, 2016 3.340 3.373 3.321 3.354 235,783 -0.04(-1.23%)
Jan 05, 2016 3.437 3.465 3.349 3.396 155,927 -0.03(-0.95%)
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.