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 )

22.02 -0.03 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Feb 28, 2023 9.117 9.117 9.001 9.019 143,897 -0.03(-0.30%)
Feb 27, 2023 9.010 9.170 9.001 9.045 178,619 -0.02(-0.20%)
Feb 24, 2023 9.126 9.135 9.054 9.063 101,924 -0.07(-0.78%)
Feb 23, 2023 9.152 9.214 9.045 9.135 107,683 +0.05(+0.59%)
Feb 22, 2023 9.152 9.170 9.036 9.081 168,637 -0.07(-0.78%)
Feb 21, 2023 9.259 9.313 9.092 9.152 173,488 -0.18(-1.91%)
Feb 17, 2023 9.366 9.446 9.313 9.331 189,874 -0.03(-0.29%)
Feb 16, 2023 9.304 9.463 9.295 9.357 138,143 -0.06(-0.62%)
Feb 15, 2023 9.459 9.459 9.367 9.415 231,503 -0.04(-0.37%)
Feb 14, 2023 9.406 9.468 9.371 9.451 124,415 +0.02(+0.19%)
Feb 13, 2023 9.433 9.451 9.362 9.433 140,535 +0.03(+0.28%)
Feb 10, 2023 9.389 9.406 9.291 9.406 102,005 +0.04(+0.47%)
Feb 09, 2023 9.468 9.557 9.313 9.362 161,361 -0.12(-1.21%)
Feb 08, 2023 9.521 9.583 9.415 9.477 158,359 -0.12(-1.29%)
Feb 07, 2023 9.265 9.619 9.203 9.601 346,073 +0.43(+4.73%)
Feb 06, 2023 9.256 9.291 9.070 9.167 176,879 -0.08(-0.86%)
Feb 03, 2023 9.194 9.284 9.123 9.247 153,869 +0.05(+0.58%)
Feb 02, 2023 9.212 9.291 9.123 9.194 194,194 +0.05(+0.58%)
Feb 01, 2023 9.150 9.229 9.066 9.141 210,654 +0.00(+0.00%)
Jan 31, 2023 9.026 9.141 8.994 9.141 210,551 +0.19(+2.18%)
Jan 30, 2023 8.893 9.026 8.884 8.946 123,386 +0.04(+0.50%)
Jan 27, 2023 8.937 8.982 8.875 8.902 136,845 -0.01(-0.10%)
Jan 26, 2023 8.946 8.951 8.858 8.911 196,236 -0.02(-0.20%)
Jan 25, 2023 8.902 8.937 8.831 8.929 125,612 +0.01(+0.10%)
Jan 24, 2023 8.973 9.021 8.902 8.920 111,422 -0.07(-0.79%)
Jan 23, 2023 8.920 9.035 8.889 8.991 250,968 +0.06(+0.69%)
Jan 20, 2023 8.902 8.937 8.861 8.929 128,629 +0.06(+0.70%)
Jan 19, 2023 8.849 8.929 8.787 8.867 150,913 -0.04(-0.45%)
Jan 18, 2023 8.915 9.012 8.854 8.906 293,287 -0.03(-0.29%)
Jan 17, 2023 8.942 9.065 8.915 8.933 293,831 +0.02(+0.20%)
Jan 13, 2023 8.906 8.959 8.836 8.915 219,349 -0.03(-0.29%)
Jan 12, 2023 8.871 8.942 8.783 8.942 193,962 +0.14(+1.60%)
Jan 11, 2023 8.792 8.854 8.775 8.801 241,022 +0.11(+1.21%)
Jan 10, 2023 8.687 8.726 8.634 8.696 81,206 +0.05(+0.61%)
Jan 09, 2023 8.564 8.713 8.564 8.643 164,149 +0.10(+1.13%)
Jan 06, 2023 8.538 8.564 8.497 8.546 61,268 +0.09(+1.04%)
Jan 05, 2023 8.660 8.660 8.406 8.458 167,448 -0.17(-1.93%)
Jan 04, 2023 8.581 8.660 8.546 8.625 111,041 +0.06(+0.72%)
Jan 03, 2023 8.516 8.608 8.450 8.564 169,434 +0.11(+1.35%)
Dec 30, 2022 8.458 8.590 8.327 8.450 151,344 -0.01(-0.10%)
Dec 29, 2022 8.318 8.458 8.309 8.458 114,970 +0.15(+1.80%)
Dec 28, 2022 8.371 8.475 8.283 8.309 107,977 -0.07(-0.84%)
Dec 27, 2022 8.555 8.564 8.309 8.379 168,654 -0.04(-0.42%)
Dec 23, 2022 8.300 8.423 8.256 8.415 134,864 +0.15(+1.81%)
Dec 22, 2022 8.335 8.335 8.107 8.265 178,348 -0.05(-0.63%)
Dec 21, 2022 8.248 8.458 8.248 8.318 104,389 +0.16(+1.94%)
Dec 20, 2022 8.300 8.310 8.116 8.160 249,975 -0.17(-2.00%)
Dec 19, 2022 8.467 8.529 8.265 8.327 148,208 -0.05(-0.63%)
Dec 16, 2022 8.449 8.528 8.327 8.379 209,019 -0.17(-1.94%)
Dec 15, 2022 8.554 8.565 8.475 8.545 103,154 -0.02(-0.20%)
Dec 14, 2022 8.606 8.658 8.518 8.563 86,889 -0.02(-0.20%)
Dec 13, 2022 8.676 8.728 8.553 8.580 151,342 -0.03(-0.40%)
Dec 12, 2022 8.624 8.632 8.563 8.615 99,307 -0.04(-0.50%)
Dec 09, 2022 8.580 8.711 8.536 8.658 91,360 +0.05(+0.61%)
Dec 08, 2022 8.606 8.719 8.536 8.606 121,928 +0.00(+0.00%)
Dec 07, 2022 8.606 8.685 8.540 8.606 91,649 +0.03(+0.30%)
Dec 06, 2022 8.719 8.776 8.538 8.580 158,449 -0.11(-1.30%)
Dec 05, 2022 8.876 8.911 8.685 8.693 143,678 -0.22(-2.45%)
Dec 02, 2022 8.842 8.911 8.693 8.911 351,628 +0.09(+0.99%)
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.