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 )

21.45 +0.23 (+1.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2021 8.953 9.016 8.937 8.993 162,926 +0.06(+0.62%)
Jun 29, 2021 8.945 9.016 8.914 8.937 127,487 -0.06(-0.70%)
Jun 28, 2021 8.937 9.063 8.898 9.000 185,538 +0.07(+0.79%)
Jun 25, 2021 9.016 9.079 8.930 8.930 191,360 -0.04(-0.44%)
Jun 24, 2021 8.890 9.040 8.882 8.969 208,686 +0.04(+0.44%)
Jun 23, 2021 8.882 9.000 8.851 8.930 146,950 +0.01(+0.09%)
Jun 22, 2021 8.969 9.008 8.819 8.922 234,727 -0.04(-0.44%)
Jun 21, 2021 8.749 9.040 8.709 8.961 342,082 +0.28(+3.26%)
Jun 18, 2021 8.890 8.985 8.599 8.678 753,908 -0.29(-3.25%)
Jun 17, 2021 9.205 9.221 8.804 8.969 472,151 -0.22(-2.44%)
Jun 16, 2021 9.115 9.263 9.068 9.193 326,523 +0.09(+0.95%)
Jun 15, 2021 9.256 9.256 9.005 9.107 288,257 -0.11(-1.19%)
Jun 14, 2021 9.248 9.264 9.154 9.217 360,405 -0.02(-0.17%)
Jun 11, 2021 9.217 9.279 9.162 9.232 398,327 +0.07(+0.77%)
Jun 10, 2021 9.279 9.318 9.068 9.162 388,216 -0.06(-0.68%)
Jun 09, 2021 9.287 9.326 9.170 9.224 395,421 -0.06(-0.67%)
Jun 08, 2021 9.271 9.357 9.240 9.287 272,082 +0.05(+0.51%)
Jun 07, 2021 9.185 9.287 9.177 9.240 330,457 +0.12(+1.29%)
Jun 04, 2021 9.201 9.201 9.091 9.123 212,637 +0.03(+0.34%)
Jun 03, 2021 9.029 9.185 9.005 9.091 290,840 +0.09(+0.96%)
Jun 02, 2021 8.998 9.076 8.951 9.005 254,021 +0.05(+0.61%)
Jun 01, 2021 8.998 9.013 8.880 8.951 327,137 +0.04(+0.44%)
May 28, 2021 8.998 9.068 8.865 8.911 238,457 -0.07(-0.78%)
May 27, 2021 8.661 9.146 8.645 8.982 569,846 +0.38(+4.46%)
May 26, 2021 8.450 8.638 8.411 8.599 217,992 +0.14(+1.67%)
May 25, 2021 8.583 8.677 8.434 8.458 203,572 -0.13(-1.46%)
May 24, 2021 8.497 8.599 8.489 8.583 177,854 +0.04(+0.46%)
May 21, 2021 8.591 8.626 8.520 8.544 170,296 -0.02(-0.27%)
May 20, 2021 8.497 8.606 8.450 8.567 176,326 +0.05(+0.64%)
May 19, 2021 8.403 8.528 8.262 8.512 229,495 +0.14(+1.68%)
May 18, 2021 8.356 8.442 8.332 8.372 135,540 -0.00(-0.05%)
May 17, 2021 8.290 8.399 8.236 8.376 274,514 +0.11(+1.32%)
May 14, 2021 8.181 8.274 8.166 8.267 194,108 +0.13(+1.63%)
May 13, 2021 7.940 8.212 7.940 8.134 236,594 +0.22(+2.75%)
May 12, 2021 8.274 8.397 7.854 7.917 486,590 -0.36(-4.32%)
May 11, 2021 8.477 8.500 8.142 8.274 421,981 -0.24(-2.83%)
May 10, 2021 8.593 8.624 8.484 8.516 237,551 -0.03(-0.36%)
May 07, 2021 8.516 8.601 8.496 8.547 158,381 +0.01(+0.09%)
May 06, 2021 8.531 8.542 8.426 8.539 157,932 +0.03(+0.37%)
May 05, 2021 8.516 8.523 8.422 8.508 174,065 -0.01(-0.09%)
May 04, 2021 8.601 8.624 8.430 8.516 238,163 -0.06(-0.73%)
May 03, 2021 8.601 8.640 8.578 8.578 146,597 +0.00(+0.00%)
Apr 30, 2021 8.617 8.654 8.570 8.578 174,495 -0.05(-0.54%)
Apr 29, 2021 8.516 8.632 8.463 8.624 276,480 +0.13(+1.56%)
Apr 28, 2021 8.469 8.516 8.446 8.492 189,543 +0.05(+0.55%)
Apr 27, 2021 8.329 8.461 8.313 8.446 240,627 +0.11(+1.31%)
Apr 26, 2021 8.399 8.430 8.313 8.337 206,207 -0.04(-0.46%)
Apr 23, 2021 8.376 8.422 8.324 8.376 270,036 +0.02(+0.19%)
Apr 22, 2021 8.484 8.484 8.329 8.360 210,159 -0.10(-1.15%)
Apr 21, 2021 8.380 8.457 8.349 8.457 320,269 +0.09(+1.11%)
Apr 20, 2021 8.403 8.426 8.295 8.364 231,125 -0.02(-0.18%)
Apr 19, 2021 8.341 8.388 8.287 8.380 324,628 +0.06(+0.74%)
Apr 16, 2021 8.295 8.326 8.256 8.318 212,275 +0.07(+0.84%)
Apr 15, 2021 8.210 8.287 8.156 8.248 201,552 +0.04(+0.47%)
Apr 14, 2021 8.272 8.279 8.194 8.210 228,088 -0.02(-0.28%)
Apr 13, 2021 8.287 8.318 8.102 8.233 297,351 -0.05(-0.65%)
Apr 12, 2021 8.179 8.310 8.163 8.287 494,473 +0.15(+1.80%)
Apr 09, 2021 8.117 8.210 8.096 8.140 225,987 +0.02(+0.29%)
Apr 08, 2021 8.040 8.117 8.040 8.117 189,005 +0.08(+0.96%)
Apr 07, 2021 8.032 8.078 7.993 8.040 204,921 +0.08(+0.97%)
Apr 06, 2021 7.823 7.993 7.823 7.962 279,889 +0.05(+0.68%)
Apr 05, 2021 7.885 7.924 7.862 7.908 212,093 +0.05(+0.59%)
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.