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 (%)
Mar 29, 2018 5.003 5.003 5.003 0 -0.01(-0.23%)
Mar 28, 2018 4.951 5.073 4.922 5.015 183,729 +0.08(+1.53%)
Mar 27, 2018 5.061 5.061 4.887 4.939 247,666 -0.09(-1.85%)
Mar 26, 2018 5.056 5.108 4.974 5.032 282,112 +0.01(+0.23%)
Mar 23, 2018 5.067 5.131 5.015 5.021 179,152 -0.06(-1.26%)
Mar 22, 2018 5.079 5.125 5.067 5.085 211,260 -0.02(-0.34%)
Mar 21, 2018 5.120 5.166 5.091 5.102 162,585 -0.02(-0.45%)
Mar 20, 2018 5.108 5.189 5.097 5.125 193,417 +0.03(+0.57%)
Mar 19, 2018 5.137 5.163 5.056 5.096 229,836 -0.02(-0.45%)
Mar 16, 2018 5.108 5.137 5.097 5.120 203,001 +0.01(+0.23%)
Mar 15, 2018 5.154 5.166 5.079 5.108 109,368 -0.03(-0.67%)
Mar 14, 2018 5.189 5.189 5.102 5.143 168,884 -0.02(-0.45%)
Mar 13, 2018 5.177 5.183 5.131 5.166 100,430 +0.03(+0.56%)
Mar 12, 2018 5.149 5.166 5.118 5.137 156,089 +0.01(+0.11%)
Mar 09, 2018 5.120 5.154 5.114 5.131 216,558 +0.02(+0.45%)
Mar 08, 2018 5.125 5.143 5.079 5.108 158,508 -0.02(-0.34%)
Mar 07, 2018 5.114 5.143 5.086 5.125 161,101 +0.00(+0.00%)
Mar 06, 2018 5.120 5.143 5.097 5.125 114,262 +0.02(+0.45%)
Mar 05, 2018 5.050 5.120 5.050 5.102 159,532 +0.07(+1.38%)
Mar 02, 2018 5.027 5.073 4.993 5.033 130,233 -0.02(-0.34%)
Mar 01, 2018 5.004 5.108 4.993 5.050 176,738 +0.06(+1.27%)
Feb 28, 2018 5.102 5.131 4.975 4.987 333,266 -0.09(-1.82%)
Feb 27, 2018 5.114 5.166 5.079 5.079 192,521 -0.04(-0.79%)
Feb 26, 2018 5.079 5.139 5.079 5.120 193,474 +0.04(+0.80%)
Feb 23, 2018 5.050 5.125 5.050 5.079 219,651 +0.03(+0.57%)
Feb 22, 2018 5.056 5.091 5.050 5.050 117,175 -0.01(-0.11%)
Feb 21, 2018 5.079 5.137 5.050 5.056 240,758 -0.03(-0.68%)
Feb 20, 2018 5.108 5.131 5.079 5.091 261,887 -0.03(-0.56%)
Feb 16, 2018 5.120 5.120 5.120 0 +0.01(+0.23%)
Feb 15, 2018 5.131 5.160 5.085 5.108 187,074 +0.02(+0.34%)
Feb 14, 2018 5.091 5.131 5.068 5.091 278,920 -0.01(-0.11%)
Feb 13, 2018 5.148 5.177 5.085 5.097 254,135 -0.05(-0.89%)
Feb 12, 2018 5.182 5.194 5.102 5.142 287,086 -0.04(-0.77%)
Feb 09, 2018 5.240 5.251 5.097 5.182 279,518 +0.02(+0.44%)
Feb 08, 2018 5.171 5.245 5.137 5.160 244,040 +0.00(+0.00%)
Feb 07, 2018 5.011 5.268 4.877 5.160 580,506 +0.34(+7.13%)
Feb 06, 2018 4.701 4.922 4.701 4.816 527,363 +0.12(+2.56%)
Feb 05, 2018 5.171 5.200 4.467 4.696 1,354,113 -0.51(-9.79%)
Feb 02, 2018 5.251 5.268 5.185 5.205 273,867 -0.06(-1.20%)
Feb 01, 2018 5.223 5.291 5.211 5.268 220,486 +0.05(+0.88%)
Jan 31, 2018 5.314 5.354 5.223 5.223 261,115 -0.05(-0.87%)
Jan 30, 2018 5.343 5.343 5.257 5.268 348,929 -0.07(-1.39%)
Jan 29, 2018 5.337 5.366 5.320 5.343 241,754 +0.02(+0.32%)
Jan 26, 2018 5.314 5.354 5.314 5.326 146,478 +0.00(+0.00%)
Jan 25, 2018 5.389 5.389 5.326 5.326 166,948 -0.05(-0.85%)
Jan 24, 2018 5.371 5.389 5.326 5.371 140,977 +0.00(+0.00%)
Jan 23, 2018 5.383 5.409 5.337 5.371 160,187 -0.02(-0.32%)
Jan 22, 2018 5.297 5.422 5.297 5.389 228,070 +0.07(+1.40%)
Jan 19, 2018 5.326 5.371 5.285 5.314 233,005 -0.03(-0.54%)
Jan 18, 2018 5.400 5.400 5.320 5.343 156,691 -0.05(-0.95%)
Jan 17, 2018 5.365 5.400 5.337 5.394 180,737 +0.06(+1.07%)
Jan 16, 2018 5.354 5.400 5.320 5.337 268,206 -0.02(-0.32%)
Jan 12, 2018 5.354 5.354 5.354 0 +0.06(+1.18%)
Jan 11, 2018 5.309 5.309 5.275 5.292 155,681 +0.01(+0.22%)
Jan 10, 2018 5.292 5.343 5.258 5.280 206,207 +0.00(+0.00%)
Jan 09, 2018 5.326 5.360 5.263 5.280 213,748 -0.03(-0.54%)
Jan 08, 2018 5.258 5.331 5.240 5.309 276,664 +0.05(+0.97%)
Jan 05, 2018 5.297 5.297 5.235 5.258 201,552 -0.01(-0.11%)
Jan 04, 2018 5.331 5.343 5.229 5.263 325,455 -0.07(-1.28%)
Jan 03, 2018 5.280 5.365 5.235 5.331 410,334 +0.06(+1.19%)
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.