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 )

21.42 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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, 2013 3.213 3.245 3.185 3.231 177,864 +0.01(+0.33%)
Feb 27, 2013 3.184 3.238 3.177 3.220 181,684 +0.01(+0.22%)
Feb 26, 2013 3.184 3.234 3.181 3.213 88,250 +0.04(+1.12%)
Feb 25, 2013 3.241 3.259 3.177 3.177 351,261 -0.05(-1.65%)
Feb 22, 2013 3.224 3.245 3.184 3.231 148,876 +0.03(+1.00%)
Feb 21, 2013 3.199 3.216 3.177 3.199 305,330 -0.02(-0.55%)
Feb 20, 2013 3.259 3.266 3.216 3.216 307,420 -0.04(-1.20%)
Feb 19, 2013 3.266 3.270 3.213 3.255 377,502 -0.02(-0.54%)
Feb 15, 2013 3.241 3.273 3.231 3.273 464,392 +0.06(+1.88%)
Feb 14, 2013 3.234 3.265 3.195 3.213 159,814 -0.04(-1.20%)
Feb 13, 2013 3.245 3.259 3.202 3.252 284,111 +0.02(+0.77%)
Feb 12, 2013 3.206 3.241 3.188 3.227 287,437 +0.03(+0.88%)
Feb 11, 2013 3.174 3.202 3.160 3.199 248,187 +0.01(+0.22%)
Feb 08, 2013 3.199 3.216 3.135 3.192 237,097 -0.01(-0.33%)
Feb 07, 2013 3.199 3.213 3.174 3.202 125,884 -0.00(-0.11%)
Feb 06, 2013 3.195 3.209 3.171 3.206 205,547 +0.02(+0.66%)
Feb 04, 2013 3.216 3.216 3.135 3.185 280,560 -0.06(-1.85%)
Feb 01, 2013 3.216 3.252 3.139 3.245 352,479 +0.05(+1.43%)
Jan 31, 2013 3.164 3.202 3.153 3.199 244,619 +0.05(+1.57%)
Jan 30, 2013 3.224 3.224 3.118 3.150 230,383 -0.08(-2.61%)
Jan 29, 2013 3.153 3.241 3.135 3.234 214,641 +0.07(+2.23%)
Jan 28, 2013 3.146 3.202 3.146 3.164 236,131 +0.01(+0.34%)
Jan 25, 2013 3.171 3.178 3.125 3.153 248,979 -0.01(-0.22%)
Jan 24, 2013 3.167 3.171 3.153 3.160 184,105 +0.00(+0.00%)
Jan 23, 2013 3.118 3.164 3.094 3.160 275,325 +0.04(+1.24%)
Jan 22, 2013 3.100 3.121 3.079 3.121 278,215 +0.01(+0.34%)
Jan 18, 2013 3.135 3.135 3.090 3.111 201,893 -0.01(-0.45%)
Jan 17, 2013 3.104 3.133 3.030 3.125 280,049 +0.02(+0.68%)
Jan 16, 2013 3.128 3.132 3.012 3.104 338,772 -0.02(-0.56%)
Jan 15, 2013 3.097 3.132 3.097 3.121 393,159 +0.01(+0.22%)
Jan 14, 2013 3.128 3.135 3.087 3.114 345,350 -0.00(-0.11%)
Jan 11, 2013 3.083 3.128 3.079 3.118 482,849 +0.05(+1.59%)
Jan 10, 2013 3.051 3.095 3.051 3.069 310,939 +0.04(+1.27%)
Jan 09, 2013 2.999 3.044 2.978 3.030 365,288 +0.03(+1.05%)
Jan 08, 2013 2.968 3.023 2.954 2.999 456,329 +0.04(+1.42%)
Jan 07, 2013 2.940 2.985 2.940 2.957 263,084 +0.02(+0.71%)
Jan 04, 2013 2.947 2.964 2.929 2.936 322,071 +0.01(+0.24%)
Jan 03, 2013 2.936 2.940 2.905 2.929 237,559 +0.00(+0.12%)
Jan 02, 2013 2.982 2.999 2.880 2.926 578,021 +0.07(+2.45%)
Dec 31, 2012 2.814 2.866 2.737 2.856 382,531 +0.03(+1.24%)
Dec 28, 2012 2.852 2.859 2.814 2.821 215,009 -0.05(-1.71%)
Dec 27, 2012 2.929 2.934 2.849 2.870 197,649 -0.07(-2.38%)
Dec 26, 2012 2.971 2.989 2.936 2.940 108,208 -0.04(-1.41%)
Dec 24, 2012 2.936 2.989 2.905 2.982 95,921 +0.04(+1.31%)
Dec 21, 2012 2.894 2.985 2.845 2.943 794,064 +0.02(+0.72%)
Dec 20, 2012 2.859 2.929 2.852 2.922 281,343 -0.01(-0.36%)
Dec 19, 2012 2.919 2.933 2.884 2.933 151,074 +0.01(+0.48%)
Dec 18, 2012 2.880 2.919 2.856 2.919 277,049 +0.02(+0.85%)
Dec 17, 2012 2.880 2.901 2.859 2.894 199,589 +0.02(+0.73%)
Dec 14, 2012 2.828 2.894 2.821 2.873 182,785 +0.03(+1.10%)
Dec 13, 2012 2.845 2.852 2.819 2.842 121,326 +0.01(+0.49%)
Dec 12, 2012 2.852 2.852 2.807 2.828 167,003 -0.01(-0.49%)
Dec 11, 2012 2.828 2.873 2.790 2.842 239,429 +0.03(+1.11%)
Dec 10, 2012 2.842 2.842 2.773 2.811 181,452 -0.02(-0.61%)
Dec 07, 2012 2.825 2.839 2.780 2.828 126,312 +0.01(+0.25%)
Dec 06, 2012 2.800 2.828 2.790 2.821 147,192 +0.03(+0.99%)
Dec 05, 2012 2.866 2.866 2.773 2.793 180,356 -0.07(-2.30%)
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.