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 )

21.77 +0.35 (+1.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Oct 29, 2021 9.401 9.578 9.398 9.474 194,545 +0.10(+1.03%)
Oct 28, 2021 9.297 9.401 9.228 9.377 161,975 +0.12(+1.30%)
Oct 27, 2021 9.256 9.353 9.208 9.256 151,045 +0.01(+0.09%)
Oct 26, 2021 9.329 9.248 100,733 -0.05(-0.52%)
Oct 25, 2021 9.385 9.385 9.256 9.297 127,483 -0.06(-0.60%)
Oct 22, 2021 9.337 9.369 9.353 97,348 +0.02(+0.26%)
Oct 21, 2021 9.393 9.450 9.305 9.329 91,485 -0.05(-0.56%)
Oct 20, 2021 9.397 9.413 9.333 9.381 135,110 +0.00(+0.00%)
Oct 19, 2021 9.325 9.381 9.285 9.381 164,819 +0.07(+0.77%)
Oct 18, 2021 9.157 9.309 9.149 9.309 186,082 +0.16(+1.75%)
Oct 15, 2021 9.109 9.197 9.109 9.149 123,379 +0.04(+0.44%)
Oct 14, 2021 9.101 9.141 9.021 9.109 143,658 +0.04(+0.44%)
Oct 13, 2021 9.061 9.125 9.021 9.069 134,975 +0.00(+0.00%)
Oct 12, 2021 9.125 9.181 9.029 9.069 173,210 -0.04(-0.44%)
Oct 11, 2021 9.133 9.189 9.069 9.109 165,908 +0.01(+0.09%)
Oct 08, 2021 9.165 9.200 9.101 9.101 91,896 -0.04(-0.44%)
Oct 07, 2021 9.213 9.277 9.125 9.141 91,733 +0.00(+0.00%)
Oct 06, 2021 9.085 9.197 9.077 9.141 87,196 +0.00(+0.00%)
Oct 05, 2021 9.109 9.213 9.109 9.141 75,079 +0.02(+0.26%)
Oct 04, 2021 9.141 9.173 9.061 9.117 146,940 -0.06(-0.70%)
Oct 01, 2021 9.093 9.221 9.069 9.181 115,886 +0.14(+1.50%)
Sep 30, 2021 9.101 9.197 9.005 9.045 220,655 +0.00(+0.00%)
Sep 29, 2021 9.005 9.077 8.981 9.045 106,614 +0.04(+0.44%)
Sep 28, 2021 9.133 9.141 8.949 9.005 174,285 -0.11(-1.23%)
Sep 27, 2021 9.125 9.209 9.093 9.117 117,952 +0.03(+0.35%)
Sep 24, 2021 9.117 9.173 9.069 9.085 136,153 -0.04(-0.44%)
Sep 23, 2021 9.133 9.237 9.125 9.125 118,618 -0.01(-0.09%)
Sep 22, 2021 9.141 9.213 9.099 9.133 141,606 +0.06(+0.71%)
Sep 21, 2021 8.949 9.172 8.948 9.069 203,861 +0.13(+1.48%)
Sep 20, 2021 9.072 9.072 8.770 8.937 322,382 -0.25(-2.69%)
Sep 17, 2021 9.184 9.215 9.128 9.184 193,030 +0.02(+0.17%)
Sep 16, 2021 9.215 9.271 9.112 9.168 136,354 -0.06(-0.69%)
Sep 15, 2021 9.072 9.267 9.043 9.231 194,810 +0.19(+2.11%)
Sep 14, 2021 9.096 9.136 9.024 9.040 155,243 -0.01(-0.09%)
Sep 13, 2021 9.056 9.088 8.953 9.048 131,075 +0.10(+1.07%)
Sep 10, 2021 9.040 9.096 8.929 8.953 162,555 -0.08(-0.88%)
Sep 09, 2021 9.088 9.184 9.001 9.032 170,029 -0.05(-0.53%)
Sep 08, 2021 9.120 9.179 9.072 9.080 117,004 -0.02(-0.26%)
Sep 07, 2021 9.208 9.231 9.064 9.104 226,996 -0.14(-1.55%)
Sep 03, 2021 9.303 9.327 9.172 9.247 140,513 -0.02(-0.26%)
Sep 02, 2021 9.263 9.367 9.247 9.271 120,089 +0.01(+0.09%)
Sep 01, 2021 9.263 9.399 9.247 9.263 186,933 -0.06(-0.68%)
Aug 31, 2021 9.295 9.422 9.287 9.327 156,376 +0.06(+0.69%)
Aug 30, 2021 9.391 9.391 9.239 9.263 192,297 -0.06(-0.68%)
Aug 27, 2021 9.208 9.391 9.184 9.327 114,788 +0.16(+1.74%)
Aug 26, 2021 9.247 9.319 9.104 9.168 134,057 -0.06(-0.69%)
Aug 25, 2021 9.192 9.351 9.192 9.231 116,634 +0.04(+0.43%)
Aug 24, 2021 9.120 9.231 9.120 9.192 93,943 +0.06(+0.70%)
Aug 23, 2021 9.176 9.303 9.080 9.128 207,095 -0.05(-0.52%)
Aug 20, 2021 8.921 9.176 8.844 9.176 223,298 +0.29(+3.27%)
Aug 19, 2021 9.297 9.312 8.873 8.885 350,793 -0.45(-4.83%)
Aug 18, 2021 9.392 9.530 9.320 9.336 395,954 -0.06(-0.67%)
Aug 17, 2021 9.336 9.423 9.257 9.399 210,048 +0.01(+0.08%)
Aug 16, 2021 9.312 9.450 9.241 9.392 141,260 +0.06(+0.68%)
Aug 13, 2021 9.281 9.407 9.233 9.328 238,519 +0.07(+0.77%)
Aug 12, 2021 9.225 9.257 9.154 9.257 83,753 +0.04(+0.43%)
Aug 11, 2021 9.289 9.297 9.211 9.218 140,831 -0.02(-0.17%)
Aug 10, 2021 9.225 9.297 9.182 9.233 106,079 +0.01(+0.09%)
Aug 09, 2021 9.336 9.336 9.146 9.225 185,573 -0.09(-1.02%)
Aug 06, 2021 9.225 9.336 9.170 9.320 194,945 +0.17(+1.90%)
Aug 05, 2021 9.051 9.162 9.028 9.146 135,149 +0.12(+1.31%)
Aug 04, 2021 9.020 9.091 8.956 9.028 126,156 -0.07(-0.78%)
Aug 03, 2021 9.075 9.099 8.956 9.099 137,067 +0.03(+0.35%)
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.