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 )

22.05 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Nov 30, 2021 9.427 9.532 9.071 9.402 302,577 -0.14(-1.44%)
Nov 29, 2021 9.637 9.717 9.475 9.540 219,729 -0.09(-0.92%)
Nov 26, 2021 9.629 9.653 9.435 9.629 159,038 -0.18(-1.82%)
Nov 24, 2021 9.831 9.848 9.752 9.807 88,333 -0.02(-0.25%)
Nov 23, 2021 9.556 9.937 9.516 9.831 298,918 +0.31(+3.23%)
Nov 22, 2021 9.686 9.726 9.508 9.524 178,427 -0.11(-1.09%)
Nov 19, 2021 9.750 9.791 9.516 9.629 161,815 -0.15(-1.49%)
Nov 18, 2021 9.993 9.799 9.750 9.775 152,196 -0.17(-1.67%)
Nov 17, 2021 9.933 10.13 9.933 9.941 325,802 +0.04(+0.41%)
Nov 16, 2021 9.619 9.933 9.498 9.900 503,704 +0.43(+4.59%)
Nov 15, 2021 9.458 9.526 9.442 9.466 130,366 +0.00(+0.00%)
Nov 12, 2021 9.498 9.538 9.434 9.466 95,318 -0.05(-0.51%)
Nov 11, 2021 9.450 9.530 9.433 9.514 71,600 +0.06(+0.68%)
Nov 10, 2021 9.458 9.450 83,716 -0.01(-0.09%)
Nov 09, 2021 9.570 9.579 9.425 9.458 111,032 -0.10(-1.09%)
Nov 08, 2021 9.498 9.619 9.458 9.562 153,209 +0.09(+0.93%)
Nov 05, 2021 9.442 9.514 9.385 9.474 100,470 +0.09(+0.94%)
Nov 04, 2021 9.417 9.426 9.337 9.385 140,827 +0.02(+0.26%)
Nov 03, 2021 9.361 9.425 9.337 9.361 125,818 +0.02(+0.17%)
Nov 02, 2021 9.345 9.409 9.264 9.345 118,940 -0.02(-0.17%)
Nov 01, 2021 9.458 9.474 9.289 9.361 211,817 -0.11(-1.19%)
Oct 29, 2021 9.401 9.578 9.398 9.474 194,545 +0.10(+1.03%)
Oct 28, 2021 9.297 9.401 9.228 9.377 161,975 +0.12(+1.30%)
Oct 27, 2021 9.256 9.353 9.208 9.256 151,045 +0.01(+0.09%)
Oct 26, 2021 9.329 9.248 100,733 -0.05(-0.52%)
Oct 25, 2021 9.385 9.385 9.256 9.297 127,483 -0.06(-0.60%)
Oct 22, 2021 9.337 9.369 9.353 97,348 +0.02(+0.26%)
Oct 21, 2021 9.393 9.450 9.305 9.329 91,485 -0.05(-0.56%)
Oct 20, 2021 9.397 9.413 9.333 9.381 135,110 +0.00(+0.00%)
Oct 19, 2021 9.325 9.381 9.285 9.381 164,819 +0.07(+0.77%)
Oct 18, 2021 9.157 9.309 9.149 9.309 186,082 +0.16(+1.75%)
Oct 15, 2021 9.109 9.197 9.109 9.149 123,379 +0.04(+0.44%)
Oct 14, 2021 9.101 9.141 9.021 9.109 143,658 +0.04(+0.44%)
Oct 13, 2021 9.061 9.125 9.021 9.069 134,975 +0.00(+0.00%)
Oct 12, 2021 9.125 9.181 9.029 9.069 173,210 -0.04(-0.44%)
Oct 11, 2021 9.133 9.189 9.069 9.109 165,908 +0.01(+0.09%)
Oct 08, 2021 9.165 9.200 9.101 9.101 91,896 -0.04(-0.44%)
Oct 07, 2021 9.213 9.277 9.125 9.141 91,733 +0.00(+0.00%)
Oct 06, 2021 9.085 9.197 9.077 9.141 87,196 +0.00(+0.00%)
Oct 05, 2021 9.109 9.213 9.109 9.141 75,079 +0.02(+0.26%)
Oct 04, 2021 9.141 9.173 9.061 9.117 146,940 -0.06(-0.70%)
Oct 01, 2021 9.093 9.221 9.069 9.181 115,886 +0.14(+1.50%)
Sep 30, 2021 9.101 9.197 9.005 9.045 220,655 +0.00(+0.00%)
Sep 29, 2021 9.005 9.077 8.981 9.045 106,614 +0.04(+0.44%)
Sep 28, 2021 9.133 9.141 8.949 9.005 174,285 -0.11(-1.23%)
Sep 27, 2021 9.125 9.209 9.093 9.117 117,952 +0.03(+0.35%)
Sep 24, 2021 9.117 9.173 9.069 9.085 136,153 -0.04(-0.44%)
Sep 23, 2021 9.133 9.237 9.125 9.125 118,618 -0.01(-0.09%)
Sep 22, 2021 9.141 9.213 9.099 9.133 141,606 +0.06(+0.71%)
Sep 21, 2021 8.949 9.172 8.948 9.069 203,861 +0.13(+1.48%)
Sep 20, 2021 9.072 9.072 8.770 8.937 322,382 -0.25(-2.69%)
Sep 17, 2021 9.184 9.215 9.128 9.184 193,030 +0.02(+0.17%)
Sep 16, 2021 9.215 9.271 9.112 9.168 136,354 -0.06(-0.69%)
Sep 15, 2021 9.072 9.267 9.043 9.231 194,810 +0.19(+2.11%)
Sep 14, 2021 9.096 9.136 9.024 9.040 155,243 -0.01(-0.09%)
Sep 13, 2021 9.056 9.088 8.953 9.048 131,075 +0.10(+1.07%)
Sep 10, 2021 9.040 9.096 8.929 8.953 162,555 -0.08(-0.88%)
Sep 09, 2021 9.088 9.184 9.001 9.032 170,029 -0.05(-0.53%)
Sep 08, 2021 9.120 9.179 9.072 9.080 117,004 -0.02(-0.26%)
Sep 07, 2021 9.208 9.231 9.064 9.104 226,996 -0.14(-1.55%)
Sep 03, 2021 9.303 9.327 9.172 9.247 140,513 -0.02(-0.26%)
Sep 02, 2021 9.263 9.367 9.247 9.271 120,089 +0.01(+0.09%)
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.