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 )

22.17 -0.03 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Feb 28, 2018 5.102 5.131 4.975 4.987 333,287 -0.09(-1.82%)
Feb 27, 2018 5.114 5.165 5.079 5.079 192,533 -0.04(-0.79%)
Feb 26, 2018 5.079 5.138 5.079 5.119 193,486 +0.04(+0.80%)
Feb 23, 2018 5.050 5.125 5.050 5.079 219,665 +0.03(+0.57%)
Feb 22, 2018 5.056 5.090 5.050 5.050 117,182 -0.01(-0.11%)
Feb 21, 2018 5.079 5.137 5.050 5.056 240,774 -0.03(-0.68%)
Feb 20, 2018 5.108 5.131 5.079 5.090 261,903 -0.03(-0.56%)
Feb 16, 2018 5.119 5.119 5.119 0 +0.01(+0.23%)
Feb 15, 2018 5.131 5.160 5.085 5.108 187,086 +0.02(+0.34%)
Feb 14, 2018 5.090 5.130 5.068 5.090 278,938 -0.01(-0.11%)
Feb 13, 2018 5.148 5.176 5.085 5.096 254,151 -0.05(-0.89%)
Feb 12, 2018 5.182 5.194 5.102 5.142 287,104 -0.04(-0.77%)
Feb 09, 2018 5.239 5.251 5.096 5.182 279,535 +0.02(+0.44%)
Feb 08, 2018 5.171 5.245 5.136 5.159 244,055 +0.00(+0.00%)
Feb 07, 2018 5.010 5.268 4.877 5.159 580,543 +0.34(+7.13%)
Feb 06, 2018 4.701 4.922 4.701 4.816 527,397 +0.12(+2.56%)
Feb 05, 2018 5.171 5.199 4.466 4.695 1,354,199 -0.51(-9.79%)
Feb 02, 2018 5.251 5.268 5.185 5.205 273,884 -0.06(-1.20%)
Feb 01, 2018 5.222 5.291 5.211 5.268 220,500 +0.05(+0.88%)
Jan 31, 2018 5.314 5.354 5.222 5.222 261,132 -0.05(-0.87%)
Jan 30, 2018 5.342 5.342 5.257 5.268 348,951 -0.07(-1.39%)
Jan 29, 2018 5.337 5.365 5.320 5.342 241,769 +0.02(+0.32%)
Jan 26, 2018 5.314 5.354 5.314 5.325 146,488 +0.00(+0.00%)
Jan 25, 2018 5.388 5.388 5.325 5.325 166,959 -0.05(-0.85%)
Jan 24, 2018 5.371 5.388 5.325 5.371 140,986 +0.00(+0.00%)
Jan 23, 2018 5.383 5.408 5.337 5.371 160,197 -0.02(-0.32%)
Jan 22, 2018 5.297 5.422 5.297 5.388 228,085 +0.07(+1.40%)
Jan 19, 2018 5.325 5.371 5.285 5.314 233,020 -0.03(-0.54%)
Jan 18, 2018 5.399 5.399 5.320 5.342 156,701 -0.05(-0.95%)
Jan 17, 2018 5.365 5.399 5.337 5.394 180,748 +0.06(+1.07%)
Jan 16, 2018 5.354 5.399 5.320 5.337 268,224 -0.02(-0.32%)
Jan 12, 2018 5.354 5.354 5.354 0 +0.06(+1.18%)
Jan 11, 2018 5.308 5.308 5.274 5.291 155,691 +0.01(+0.22%)
Jan 10, 2018 5.291 5.342 5.257 5.280 206,220 +0.00(+0.00%)
Jan 09, 2018 5.325 5.359 5.263 5.280 213,762 -0.03(-0.54%)
Jan 08, 2018 5.257 5.331 5.240 5.308 276,681 +0.05(+0.97%)
Jan 05, 2018 5.297 5.297 5.234 5.257 201,565 -0.01(-0.11%)
Jan 04, 2018 5.331 5.342 5.229 5.263 325,476 -0.07(-1.28%)
Jan 03, 2018 5.280 5.365 5.234 5.331 410,360 +0.06(+1.19%)
Jan 02, 2018 5.234 5.280 5.192 5.269 308,495 +0.03(+0.65%)
Dec 29, 2017 5.234 5.234 5.234 0 -0.06(-1.18%)
Dec 28, 2017 5.291 5.342 5.263 5.297 172,897 -0.01(-0.11%)
Dec 27, 2017 5.223 5.365 5.223 5.303 300,623 +0.07(+1.30%)
Dec 26, 2017 5.087 5.303 5.087 5.234 324,084 +0.02(+0.44%)
Dec 22, 2017 5.251 5.286 5.172 5.212 423,146 -0.03(-0.65%)
Dec 21, 2017 5.308 5.359 5.240 5.246 235,849 -0.03(-0.65%)
Dec 20, 2017 5.342 5.377 5.257 5.280 290,409 -0.03(-0.64%)
Dec 19, 2017 5.439 5.473 5.303 5.314 370,857 -0.11(-1.99%)
Dec 18, 2017 5.206 5.581 5.206 5.422 760,205 +0.23(+4.49%)
Dec 15, 2017 5.212 5.330 5.183 5.189 3,116,506 -0.02(-0.43%)
Dec 14, 2017 5.409 5.465 5.166 5.212 831,569 -0.19(-3.45%)
Dec 13, 2017 5.482 5.499 5.392 5.398 355,694 -0.08(-1.54%)
Dec 12, 2017 5.499 5.539 5.482 5.482 261,844 -0.01(-0.21%)
Dec 11, 2017 5.595 5.595 5.482 5.494 303,795 -0.09(-1.62%)
Dec 08, 2017 5.499 5.584 5.483 5.584 156,858 +0.10(+1.75%)
Dec 07, 2017 5.516 5.516 5.482 5.488 114,430 -0.03(-0.61%)
Dec 06, 2017 5.488 5.567 5.485 5.522 169,062 +0.05(+0.82%)
Dec 05, 2017 5.482 5.499 5.471 5.477 142,236 +0.00(+0.00%)
Dec 04, 2017 5.516 5.516 5.471 5.477 266,571 -0.02(-0.41%)
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.