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 )

22.17 -0.03 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 26, 2021 7.497 7.558 7.451 7.474 261,028 +0.05(+0.72%)
Feb 25, 2021 7.543 7.627 7.388 7.420 242,986 -0.12(-1.53%)
Feb 24, 2021 7.504 7.589 7.497 7.535 199,429 +0.05(+0.62%)
Feb 23, 2021 7.535 7.551 7.382 7.489 191,863 -0.02(-0.31%)
Feb 22, 2021 7.435 7.566 7.435 7.512 179,181 +0.05(+0.72%)
Feb 19, 2021 7.504 7.515 7.439 7.458 158,830 +0.00(+0.00%)
Feb 18, 2021 7.451 7.512 7.412 7.458 131,109 +0.02(+0.21%)
Feb 17, 2021 7.489 7.584 7.435 7.443 225,785 -0.05(-0.62%)
Feb 16, 2021 7.627 7.643 7.489 7.489 246,239 -0.05(-0.66%)
Feb 12, 2021 7.516 7.608 7.432 7.539 340,208 +0.05(+0.61%)
Feb 11, 2021 7.585 7.631 7.455 7.493 263,491 -0.05(-0.71%)
Feb 10, 2021 7.447 7.600 7.432 7.547 343,550 +0.13(+1.75%)
Feb 09, 2021 7.539 7.547 7.371 7.417 288,314 -0.15(-2.02%)
Feb 08, 2021 7.615 7.707 7.478 7.570 387,921 +0.04(+0.51%)
Feb 05, 2021 7.272 7.583 7.234 7.531 320,288 +0.18(+2.39%)
Feb 04, 2021 7.241 7.425 7.135 7.356 333,979 +0.11(+1.58%)
Feb 03, 2021 7.127 7.241 7.081 7.241 207,130 +0.14(+1.93%)
Feb 02, 2021 7.005 7.173 7.005 7.104 215,219 +0.11(+1.53%)
Feb 01, 2021 6.959 7.013 6.906 6.997 278,288 +0.06(+0.88%)
Jan 29, 2021 6.951 7.020 6.883 6.936 225,931 +0.00(+0.00%)
Jan 28, 2021 7.096 7.150 6.890 6.936 319,394 -0.16(-2.26%)
Jan 27, 2021 7.158 7.295 7.059 7.096 220,502 -0.08(-1.06%)
Jan 26, 2021 7.158 7.245 7.112 7.173 262,973 +0.02(+0.21%)
Jan 25, 2021 7.142 7.203 7.074 7.158 197,168 +0.05(+0.64%)
Jan 22, 2021 7.158 7.163 7.028 7.112 226,849 -0.05(-0.64%)
Jan 21, 2021 7.219 7.226 7.135 7.158 274,990 -0.02(-0.27%)
Jan 20, 2021 7.139 7.207 7.019 7.177 267,253 +0.07(+0.96%)
Jan 19, 2021 7.040 7.154 6.957 7.108 283,366 +0.09(+1.30%)
Jan 15, 2021 6.972 7.040 6.912 7.017 215,089 +0.02(+0.32%)
Jan 14, 2021 6.919 7.033 6.904 6.995 199,412 +0.11(+1.65%)
Jan 13, 2021 6.858 6.896 6.805 6.881 138,418 +0.05(+0.67%)
Jan 12, 2021 6.836 6.889 6.805 6.836 147,726 +0.00(+0.00%)
Jan 11, 2021 6.767 6.873 6.740 6.836 230,933 +0.02(+0.33%)
Jan 08, 2021 6.737 6.813 6.661 6.813 309,438 +0.14(+2.04%)
Jan 07, 2021 6.669 6.745 6.623 6.676 159,624 +0.01(+0.11%)
Jan 06, 2021 6.699 6.767 6.616 6.669 173,013 -0.02(-0.34%)
Jan 05, 2021 6.616 6.722 6.608 6.692 154,258 +0.09(+1.38%)
Jan 04, 2021 6.752 6.767 6.517 6.601 263,020 -0.11(-1.69%)
Dec 31, 2020 6.714 6.714 6.714 170,655 +0.02(+0.34%)
Dec 30, 2020 6.729 6.760 6.676 6.692 170,655 +0.00(+0.00%)
Dec 29, 2020 6.623 6.737 6.601 6.692 209,489 +0.10(+1.49%)
Dec 28, 2020 6.684 6.779 6.567 6.593 218,980 +0.02(+0.23%)
Dec 24, 2020 6.684 6.684 6.525 6.578 176,821 -0.08(-1.14%)
Dec 23, 2020 6.676 6.714 6.639 6.654 219,236 -0.03(-0.45%)
Dec 22, 2020 6.760 6.775 6.646 6.684 258,080 -0.03(-0.51%)
Dec 21, 2020 6.823 6.838 6.696 6.718 323,207 -0.13(-1.87%)
Dec 18, 2020 6.861 6.936 6.696 6.846 383,486 +0.02(+0.22%)
Dec 17, 2020 6.696 6.855 6.688 6.831 184,105 +0.15(+2.25%)
Dec 16, 2020 6.673 6.801 6.643 6.681 274,557 -0.02(-0.22%)
Dec 15, 2020 6.538 6.726 6.523 6.696 257,040 +0.20(+3.13%)
Dec 14, 2020 6.500 6.583 6.455 6.492 295,102 +0.05(+0.70%)
Dec 11, 2020 6.410 6.477 6.358 6.447 226,369 +0.06(+0.94%)
Dec 10, 2020 6.470 6.481 6.319 6.387 483,703 -0.11(-1.74%)
Dec 09, 2020 6.523 6.523 6.395 6.500 262,161 +0.02(+0.23%)
Dec 08, 2020 6.477 6.500 6.417 6.485 165,720 +0.02(+0.23%)
Dec 07, 2020 6.568 6.568 6.380 6.470 267,221 -0.07(-1.04%)
Dec 04, 2020 6.440 6.560 6.402 6.538 246,840 +0.14(+2.12%)
Dec 03, 2020 6.372 6.492 6.365 6.402 193,400 +0.05(+0.71%)
Dec 02, 2020 6.342 6.440 6.327 6.357 237,096 +0.03(+0.48%)
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.