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 (%)
Aug 31, 2022 8.628 8.667 8.535 8.594 124,236 +0.08(+0.90%)
Aug 30, 2022 8.671 8.688 8.483 8.517 151,753 -0.12(-1.38%)
Aug 29, 2022 8.620 8.717 8.620 8.637 130,152 -0.07(-0.78%)
Aug 26, 2022 8.842 8.847 8.697 8.705 113,638 -0.13(-1.45%)
Aug 25, 2022 8.825 8.859 8.791 8.833 105,833 +0.01(+0.10%)
Aug 24, 2022 8.705 8.840 8.697 8.825 140,565 +0.08(+0.88%)
Aug 23, 2022 8.799 8.867 8.722 8.748 217,658 -0.11(-1.25%)
Aug 22, 2022 8.970 9.021 8.816 8.859 190,765 -0.11(-1.26%)
Aug 19, 2022 9.006 9.031 8.947 8.972 189,359 -0.07(-0.75%)
Aug 18, 2022 9.031 9.116 8.972 9.040 160,500 -0.02(-0.19%)
Aug 17, 2022 9.057 9.091 8.989 9.057 127,655 -0.05(-0.56%)
Aug 16, 2022 9.133 9.150 9.057 9.108 127,785 -0.01(-0.09%)
Aug 15, 2022 9.099 9.159 9.065 9.116 220,710 +0.05(+0.56%)
Aug 12, 2022 9.099 9.137 9.038 9.065 118,366 +0.06(+0.66%)
Aug 11, 2022 9.142 9.142 8.980 9.006 139,957 -0.02(-0.19%)
Aug 10, 2022 8.980 9.074 8.980 9.023 208,727 +0.09(+1.04%)
Aug 09, 2022 8.997 8.997 8.904 8.930 92,590 -0.04(-0.47%)
Aug 08, 2022 9.006 9.056 8.963 8.972 140,185 -0.03(-0.38%)
Aug 05, 2022 8.938 9.057 8.904 9.006 103,053 +0.09(+1.05%)
Aug 04, 2022 9.014 9.099 8.879 8.913 185,987 -0.08(-0.85%)
Aug 03, 2022 9.006 9.065 8.963 8.989 137,260 +0.03(+0.38%)
Aug 02, 2022 9.048 9.116 8.921 8.955 136,549 -0.14(-1.58%)
Aug 01, 2022 9.413 9.489 9.091 9.099 215,041 -0.07(-0.74%)
Jul 29, 2022 9.091 9.328 9.065 9.167 199,965 +0.13(+1.41%)
Jul 28, 2022 9.413 9.413 9.031 9.040 252,107 -0.28(-3.00%)
Jul 27, 2022 9.362 9.412 9.298 9.320 133,691 +0.03(+0.37%)
Jul 26, 2022 9.142 9.320 9.132 9.286 145,691 +0.08(+0.92%)
Jul 25, 2022 9.269 9.269 8.989 9.201 194,961 -0.02(-0.18%)
Jul 22, 2022 9.252 9.303 9.167 9.218 92,562 +0.01(+0.09%)
Jul 21, 2022 9.201 9.260 9.065 9.209 115,325 -0.00(-0.02%)
Jul 20, 2022 9.186 9.338 9.136 9.212 208,726 +0.04(+0.46%)
Jul 19, 2022 8.992 9.199 8.976 9.169 163,366 +0.22(+2.45%)
Jul 18, 2022 9.077 9.094 8.925 8.950 154,570 +0.02(+0.19%)
Jul 15, 2022 8.832 8.950 8.706 8.933 101,627 +0.24(+2.71%)
Jul 14, 2022 8.655 8.723 8.571 8.697 95,678 -0.08(-0.96%)
Jul 13, 2022 8.807 8.891 8.681 8.782 275,717 -0.05(-0.57%)
Jul 12, 2022 8.858 9.018 8.765 8.832 186,967 -0.13(-1.41%)
Jul 11, 2022 8.740 9.001 8.701 8.959 257,204 +0.21(+2.41%)
Jul 08, 2022 8.807 8.824 8.664 8.748 89,588 -0.03(-0.29%)
Jul 07, 2022 8.563 8.784 8.563 8.773 133,659 +0.24(+2.76%)
Jul 06, 2022 8.622 8.622 8.445 8.537 104,000 -0.01(-0.10%)
Jul 05, 2022 8.537 8.572 8.310 8.546 282,888 -0.08(-0.88%)
Jul 01, 2022 8.512 8.630 8.470 8.622 210,206 +0.12(+1.39%)
Jun 30, 2022 8.310 8.605 8.301 8.504 204,810 +0.13(+1.61%)
Jun 29, 2022 8.461 8.588 8.293 8.369 135,481 -0.10(-1.19%)
Jun 28, 2022 8.588 8.686 8.461 8.470 146,814 -0.03(-0.30%)
Jun 27, 2022 8.284 8.520 8.242 8.495 216,439 +0.27(+3.28%)
Jun 24, 2022 8.032 8.259 8.032 8.225 165,778 +0.21(+2.63%)
Jun 23, 2022 8.091 8.225 7.947 8.015 278,662 -0.09(-1.14%)
Jun 22, 2022 8.150 8.234 8.099 8.107 182,813 -0.13(-1.64%)
Jun 21, 2022 8.419 8.436 8.192 8.242 302,389 +0.07(+0.80%)
Jun 17, 2022 8.085 8.328 8.053 8.177 1,259,544 +0.15(+1.88%)
Jun 16, 2022 8.395 8.395 7.985 8.026 518,777 -0.44(-5.24%)
Jun 15, 2022 8.378 8.570 8.244 8.470 369,472 +0.20(+2.43%)
Jun 14, 2022 8.445 8.445 8.160 8.269 658,198 -0.11(-1.30%)
Jun 13, 2022 9.031 9.041 8.303 8.378 747,117 -0.81(-8.83%)
Jun 10, 2022 9.206 9.215 8.955 9.190 307,548 +0.03(+0.27%)
Jun 09, 2022 9.391 9.391 9.156 9.165 195,949 -0.10(-1.08%)
Jun 08, 2022 9.416 9.416 9.215 9.265 161,345 -0.15(-1.60%)
Jun 07, 2022 9.399 9.466 9.315 9.416 218,820 -0.09(-0.97%)
Jun 06, 2022 9.541 9.541 9.382 9.508 111,762 +0.04(+0.44%)
Jun 03, 2022 9.617 9.617 9.361 9.466 203,424 -0.13(-1.39%)
Jun 02, 2022 9.600 9.709 9.558 9.600 125,302 +0.00(+0.00%)
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.