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 )

9.420 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 2, 2023 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 02, 2023 9.480 9.490 9.380 9.420 252,849 +0.00(+0.00%)
Jun 01, 2023 9.390 9.455 9.330 9.420 212,413 +0.01(+0.05%)
May 31, 2023 9.440 9.440 9.360 9.415 142,166 -0.03(-0.26%)
May 30, 2023 9.445 9.471 9.350 9.440 161,019 -0.03(-0.32%)
May 26, 2023 9.340 9.480 9.320 9.470 125,776 +0.15(+1.61%)
May 25, 2023 9.300 9.360 9.190 9.320 125,083 +0.02(+0.22%)
May 24, 2023 9.350 9.380 9.200 9.300 131,067 -0.09(-0.96%)
May 23, 2023 9.400 9.450 9.350 9.390 115,423 -0.02(-0.21%)
May 22, 2023 9.380 9.440 9.280 9.410 151,690 +0.03(+0.32%)
May 19, 2023 9.350 9.469 9.350 9.380 256,743 +0.04(+0.42%)
May 18, 2023 9.350 9.395 9.340 9.340 94,124 -0.07(-0.74%)
May 17, 2023 9.281 9.439 9.231 9.410 179,465 +0.14(+1.50%)
May 16, 2023 9.360 9.370 9.271 9.271 68,613 -0.10(-1.06%)
May 15, 2023 9.430 9.430 9.321 9.370 106,516 +0.10(+1.07%)
May 12, 2023 9.281 9.340 9.221 9.271 65,040 -0.01(-0.11%)
May 11, 2023 9.340 9.340 9.231 9.281 66,742 -0.07(-0.74%)
May 10, 2023 9.400 9.400 9.261 9.350 116,604 +0.06(+0.64%)
May 09, 2023 9.281 9.355 9.241 9.291 113,242 -0.02(-0.21%)
May 08, 2023 9.350 9.375 9.192 9.311 168,834 -0.03(-0.32%)
May 05, 2023 9.410 9.449 9.301 9.340 127,103 +0.05(+0.53%)
May 04, 2023 9.291 9.400 9.182 9.291 136,050 +0.00(+0.00%)
May 03, 2023 9.301 9.439 9.233 9.291 101,792 -0.05(-0.53%)
May 02, 2023 9.449 9.469 9.182 9.340 215,198 -0.09(-0.95%)
May 01, 2023 9.648 9.658 9.420 9.430 154,126 -0.14(-1.45%)
Apr 28, 2023 9.539 9.707 9.509 9.568 133,879 +0.05(+0.52%)
Apr 27, 2023 9.479 9.549 9.430 9.519 161,853 +0.09(+0.95%)
Apr 26, 2023 9.350 9.499 9.340 9.430 123,457 +0.10(+1.06%)
Apr 25, 2023 9.400 9.459 9.291 9.330 85,921 -0.08(-0.84%)
Apr 24, 2023 9.340 9.439 9.321 9.410 148,567 +0.03(+0.32%)
Apr 21, 2023 9.439 9.439 9.340 9.380 144,174 -0.01(-0.11%)
Apr 20, 2023 9.330 9.420 9.301 9.390 144,276 +0.02(+0.21%)
Apr 19, 2023 9.360 9.429 9.341 9.370 188,147 +0.02(+0.21%)
Apr 18, 2023 9.419 9.419 9.272 9.350 120,115 -0.05(-0.52%)
Apr 17, 2023 9.252 9.409 9.203 9.400 171,046 +0.17(+1.81%)
Apr 14, 2023 9.272 9.409 9.164 9.232 279,542 -0.04(-0.42%)
Apr 13, 2023 9.124 9.272 9.114 9.272 138,705 +0.21(+2.28%)
Apr 12, 2023 9.144 9.164 9.055 9.065 136,449 +0.02(+0.22%)
Apr 11, 2023 9.075 9.144 9.036 9.046 100,004 -0.01(-0.11%)
Apr 10, 2023 9.095 9.154 8.957 9.055 111,934 -0.03(-0.32%)
Apr 06, 2023 9.114 9.162 9.075 9.085 83,459 -0.06(-0.65%)
Apr 05, 2023 9.213 9.223 9.095 9.144 88,993 -0.08(-0.85%)
Apr 04, 2023 9.232 9.271 9.124 9.223 131,820 +0.05(+0.54%)
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.