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 )

21.43 +0.19 (+0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Sep 28, 2018 5.801 5.874 5.782 5.782 247,254 -0.08(-1.35%)
Sep 27, 2018 5.801 5.868 5.801 5.862 105,202 +0.05(+0.84%)
Sep 26, 2018 5.843 5.862 5.807 5.813 138,638 -0.03(-0.52%)
Sep 25, 2018 5.831 5.862 5.831 5.843 99,858 -0.01(-0.21%)
Sep 24, 2018 5.837 5.880 5.831 5.856 134,912 +0.03(+0.52%)
Sep 21, 2018 5.819 5.843 5.813 5.825 149,995 -0.01(-0.21%)
Sep 20, 2018 5.831 5.843 5.813 5.837 151,809 +0.02(+0.42%)
Sep 19, 2018 5.880 5.880 5.807 5.813 283,565 -0.07(-1.14%)
Sep 18, 2018 5.916 5.935 5.868 5.880 181,271 -0.04(-0.62%)
Sep 17, 2018 5.898 5.947 5.898 5.916 223,216 +0.02(+0.41%)
Sep 14, 2018 5.935 5.953 5.880 5.892 201,214 -0.04(-0.71%)
Sep 13, 2018 5.886 5.965 5.862 5.935 210,784 +0.07(+1.13%)
Sep 12, 2018 5.856 5.883 5.852 5.868 112,719 +0.01(+0.21%)
Sep 11, 2018 5.862 5.916 5.850 5.856 212,881 -0.02(-0.41%)
Sep 10, 2018 5.874 5.910 5.850 5.880 227,901 +0.02(+0.31%)
Sep 07, 2018 5.904 5.907 5.850 5.862 145,780 -0.03(-0.51%)
Sep 06, 2018 5.935 5.959 5.880 5.892 142,628 -0.02(-0.41%)
Sep 05, 2018 5.959 5.959 5.892 5.916 181,584 -0.04(-0.71%)
Sep 04, 2018 5.898 5.959 5.886 5.959 259,834 +0.08(+1.34%)
Aug 31, 2018 5.880 5.880 5.880 0 -0.01(-0.21%)
Aug 30, 2018 5.898 5.928 5.886 5.892 201,981 -0.01(-0.20%)
Aug 29, 2018 5.868 5.916 5.868 5.904 146,047 +0.04(+0.72%)
Aug 28, 2018 5.874 5.886 5.856 5.862 200,846 -0.01(-0.10%)
Aug 27, 2018 5.868 5.868 5.844 5.868 152,525 +0.02(+0.31%)
Aug 24, 2018 5.856 5.874 5.838 5.850 154,716 +0.02(+0.31%)
Aug 23, 2018 5.856 5.880 5.826 5.832 172,867 -0.02(-0.41%)
Aug 22, 2018 5.862 5.880 5.850 5.856 185,063 +0.01(+0.21%)
Aug 21, 2018 5.832 5.874 5.826 5.844 235,468 +0.01(+0.21%)
Aug 20, 2018 5.862 5.886 5.826 5.832 227,901 -0.04(-0.72%)
Aug 17, 2018 5.838 5.892 5.820 5.874 293,494 +0.04(+0.62%)
Aug 16, 2018 5.844 5.862 5.826 5.838 169,906 +0.01(+0.21%)
Aug 15, 2018 5.814 5.838 5.808 5.826 160,897 -0.01(-0.10%)
Aug 14, 2018 5.802 5.849 5.790 5.832 345,277 +0.02(+0.41%)
Aug 13, 2018 5.808 5.838 5.766 5.808 256,398 +0.01(+0.10%)
Aug 10, 2018 5.826 5.826 5.778 5.802 163,163 -0.01(-0.10%)
Aug 09, 2018 5.778 5.826 5.766 5.808 127,357 +0.03(+0.52%)
Aug 08, 2018 5.718 5.826 5.718 5.778 196,471 +0.02(+0.31%)
Aug 07, 2018 5.724 5.784 5.723 5.760 321,215 +0.04(+0.63%)
Aug 06, 2018 5.700 5.724 5.700 5.724 186,441 +0.02(+0.42%)
Aug 03, 2018 5.718 5.730 5.688 5.700 221,829 -0.01(-0.11%)
Aug 02, 2018 5.676 5.718 5.664 5.706 148,805 +0.03(+0.53%)
Aug 01, 2018 5.610 5.682 5.556 5.676 330,679 +0.07(+1.18%)
Jul 31, 2018 5.610 5.610 5.556 5.610 267,530 +0.01(+0.11%)
Jul 30, 2018 5.580 5.610 5.562 5.604 172,000 +0.05(+0.86%)
Jul 27, 2018 5.574 5.592 5.544 5.556 141,830 -0.01(-0.22%)
Jul 26, 2018 5.556 5.592 5.550 5.568 125,804 +0.01(+0.11%)
Jul 25, 2018 5.520 5.562 5.520 5.562 134,604 +0.04(+0.76%)
Jul 24, 2018 5.508 5.538 5.502 5.520 150,870 +0.02(+0.44%)
Jul 23, 2018 5.550 5.550 5.484 5.496 127,789 -0.03(-0.54%)
Jul 20, 2018 5.532 5.545 5.526 5.526 106,119 +0.00(+0.00%)
Jul 19, 2018 5.556 5.592 5.526 5.526 212,161 -0.03(-0.54%)
Jul 18, 2018 5.514 5.568 5.509 5.556 264,101 +0.05(+0.86%)
Jul 17, 2018 5.479 5.526 5.467 5.508 220,149 +0.02(+0.43%)
Jul 16, 2018 5.455 5.496 5.449 5.485 226,638 +0.04(+0.66%)
Jul 13, 2018 5.425 5.473 5.419 5.449 140,624 +0.02(+0.33%)
Jul 12, 2018 5.461 5.461 5.419 5.431 170,857 +0.00(+0.00%)
Jul 11, 2018 5.419 5.466 5.419 5.431 102,705 -0.02(-0.33%)
Jul 10, 2018 5.431 5.479 5.431 5.449 234,955 +0.02(+0.38%)
Jul 09, 2018 5.407 5.435 5.395 5.428 103,613 +0.03(+0.61%)
Jul 06, 2018 5.383 5.437 5.383 5.395 79,142 +0.01(+0.11%)
Jul 05, 2018 5.419 5.443 5.371 5.389 159,171 -0.05(-0.88%)
Jul 03, 2018 5.437 5.437 5.437 0 +0.04(+0.66%)
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.