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 )

22.14 +0.06 (+0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 8.887 8.949 8.871 8.926 164,140 +0.05(+0.62%)
Jun 29, 2021 8.879 8.949 8.848 8.871 128,437 -0.06(-0.70%)
Jun 28, 2021 8.871 8.996 8.832 8.934 186,921 +0.07(+0.79%)
Jun 25, 2021 8.949 9.012 8.864 8.864 192,786 -0.04(-0.44%)
Jun 24, 2021 8.824 8.973 8.817 8.903 210,241 +0.04(+0.44%)
Jun 23, 2021 8.817 8.934 8.785 8.864 148,045 +0.01(+0.09%)
Jun 22, 2021 8.903 8.942 8.754 8.856 236,476 -0.04(-0.44%)
Jun 21, 2021 8.684 8.973 8.645 8.895 344,631 +0.28(+3.26%)
Jun 18, 2021 8.824 8.918 8.536 8.614 759,525 -0.29(-3.25%)
Jun 17, 2021 9.137 9.153 8.739 8.903 475,669 -0.22(-2.44%)
Jun 16, 2021 9.047 9.194 9.001 9.125 328,956 +0.09(+0.95%)
Jun 15, 2021 9.187 9.187 8.939 9.040 290,405 -0.11(-1.19%)
Jun 14, 2021 9.180 9.195 9.086 9.148 363,090 -0.02(-0.17%)
Jun 11, 2021 9.148 9.211 9.094 9.164 401,295 +0.07(+0.77%)
Jun 10, 2021 9.211 9.249 9.001 9.094 391,108 -0.06(-0.68%)
Jun 09, 2021 9.218 9.257 9.102 9.156 398,367 -0.06(-0.67%)
Jun 08, 2021 9.203 9.288 9.172 9.218 274,110 +0.05(+0.51%)
Jun 07, 2021 9.117 9.218 9.110 9.172 332,919 +0.12(+1.29%)
Jun 04, 2021 9.133 9.133 9.024 9.055 214,221 +0.03(+0.34%)
Jun 03, 2021 8.962 9.117 8.939 9.024 293,007 +0.09(+0.96%)
Jun 02, 2021 8.931 9.009 8.884 8.939 255,914 +0.05(+0.61%)
Jun 01, 2021 8.931 8.947 8.814 8.884 329,574 +0.04(+0.44%)
May 28, 2021 8.931 9.001 8.799 8.846 240,234 -0.07(-0.78%)
May 27, 2021 8.597 9.078 8.582 8.915 574,091 +0.38(+4.46%)
May 26, 2021 8.387 8.574 8.349 8.535 219,616 +0.14(+1.67%)
May 25, 2021 8.519 8.613 8.372 8.395 205,089 -0.12(-1.46%)
May 24, 2021 8.434 8.535 8.426 8.519 179,179 +0.04(+0.46%)
May 21, 2021 8.527 8.563 8.457 8.481 171,565 -0.02(-0.27%)
May 20, 2021 8.434 8.543 8.387 8.504 177,640 +0.05(+0.64%)
May 19, 2021 8.341 8.465 8.201 8.449 231,205 +0.14(+1.68%)
May 18, 2021 8.294 8.380 8.271 8.310 136,550 -0.00(-0.05%)
May 17, 2021 8.229 8.337 8.175 8.314 276,559 +0.11(+1.32%)
May 14, 2021 8.121 8.213 8.105 8.206 195,555 +0.13(+1.63%)
May 13, 2021 7.881 8.151 7.881 8.074 238,357 +0.22(+2.75%)
May 12, 2021 8.213 8.335 7.796 7.858 490,216 -0.36(-4.32%)
May 11, 2021 8.414 8.437 8.082 8.213 425,125 -0.24(-2.83%)
May 10, 2021 8.530 8.561 8.422 8.453 239,321 -0.03(-0.36%)
May 07, 2021 8.453 8.537 8.433 8.483 159,561 +0.01(+0.09%)
May 06, 2021 8.468 8.479 8.364 8.476 159,109 +0.03(+0.37%)
May 05, 2021 8.453 8.460 8.360 8.445 175,362 -0.01(-0.09%)
May 04, 2021 8.537 8.561 8.368 8.453 239,937 -0.06(-0.73%)
May 03, 2021 8.537 8.576 8.514 8.514 147,690 +0.00(+0.00%)
Apr 30, 2021 8.553 8.590 8.507 8.514 175,795 -0.05(-0.54%)
Apr 29, 2021 8.453 8.568 8.401 8.561 278,540 +0.13(+1.56%)
Apr 28, 2021 8.406 8.453 8.383 8.429 190,956 +0.05(+0.55%)
Apr 27, 2021 8.267 8.398 8.252 8.383 242,420 +0.11(+1.31%)
Apr 26, 2021 8.337 8.368 8.252 8.275 207,744 -0.04(-0.46%)
Apr 23, 2021 8.314 8.360 8.263 8.314 272,048 +0.02(+0.19%)
Apr 22, 2021 8.422 8.422 8.267 8.298 211,725 -0.10(-1.15%)
Apr 21, 2021 8.318 8.395 8.287 8.395 322,656 +0.09(+1.11%)
Apr 20, 2021 8.341 8.364 8.233 8.303 232,847 -0.02(-0.18%)
Apr 19, 2021 8.280 8.326 8.226 8.318 327,046 +0.06(+0.74%)
Apr 16, 2021 8.233 8.264 8.195 8.257 213,857 +0.07(+0.84%)
Apr 15, 2021 8.149 8.226 8.095 8.187 203,053 +0.04(+0.47%)
Apr 14, 2021 8.210 8.218 8.134 8.149 229,787 -0.02(-0.28%)
Apr 13, 2021 8.226 8.257 8.042 8.172 299,567 -0.05(-0.65%)
Apr 12, 2021 8.118 8.249 8.103 8.226 498,157 +0.15(+1.80%)
Apr 09, 2021 8.057 8.149 8.036 8.080 227,671 +0.02(+0.29%)
Apr 08, 2021 7.980 8.057 7.980 8.057 190,413 +0.08(+0.96%)
Apr 07, 2021 7.973 8.019 7.934 7.980 206,448 +0.08(+0.97%)
Apr 06, 2021 7.765 7.934 7.765 7.904 281,975 +0.05(+0.68%)
Apr 05, 2021 7.827 7.865 7.804 7.850 213,673 +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.