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 )

22.08 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Jul 31, 2002 4.570 4.965 4.523 4.772 160,318 +0.20(+4.35%)
Jul 30, 2002 4.348 4.573 4.318 4.573 372,956 +0.16(+3.60%)
Jul 29, 2002 4.295 4.414 4.292 4.414 166,353 +0.17(+4.00%)
Jul 26, 2002 4.321 4.358 4.234 4.244 351,945 +0.00(+0.06%)
Jul 25, 2002 4.279 4.371 4.149 4.242 272,729 -0.04(-0.93%)
Jul 24, 2002 4.287 4.451 4.157 4.281 370,429 -0.01(-0.25%)
Jul 23, 2002 4.586 4.586 4.263 4.292 226,640 -0.32(-6.89%)
Jul 22, 2002 4.507 4.613 4.438 4.610 540,177 +0.09(+1.99%)
Jul 19, 2002 4.599 4.666 4.496 4.520 124,105 -0.39(-7.94%)
Jul 17, 2002 4.772 4.926 4.602 4.910 158,054 +0.11(+2.26%)
Jul 12, 2002 4.782 4.825 4.772 4.801 32,063 +0.03(+0.56%)
Jul 11, 2002 4.907 4.971 4.772 4.774 207,847 -0.16(-3.17%)
Jul 10, 2002 4.944 4.984 4.904 4.931 81,479 -0.04(-0.75%)
Jul 09, 2002 4.902 4.968 4.902 4.968 218,032 +0.07(+1.35%)
Jul 08, 2002 4.902 4.902 4.902 4.902 111,656 +0.00(+0.00%)
Jul 05, 2002 4.851 4.979 4.785 4.902 143,720 +0.08(+1.65%)
Jul 04, 2002 4.798 4.918 4.798 4.822 138,062 +0.00(+0.00%)
Jul 03, 2002 4.798 4.918 4.798 4.822 138,062 -0.00(-0.05%)
Jul 02, 2002 4.819 4.957 4.806 4.825 275,747 -0.11(-2.31%)
Jul 01, 2002 4.743 5.077 4.705 4.939 473,032 +0.15(+3.21%)
Jun 28, 2002 4.570 4.835 4.504 4.785 2,003,033 +0.25(+5.56%)
Jun 27, 2002 4.613 4.634 4.507 4.533 304,415 -0.07(-1.44%)
Jun 26, 2002 4.639 4.642 4.591 4.599 332,707 -0.08(-1.76%)
Jun 25, 2002 4.774 4.785 4.671 4.682 341,006 -0.09(-1.89%)
Jun 21, 2002 4.788 4.788 4.711 4.772 182,951 +0.00(+0.00%)
Jun 20, 2002 4.753 4.782 4.732 4.772 86,760 +0.00(+0.00%)
Jun 19, 2002 4.812 4.812 4.745 4.772 154,659 +0.00(+0.00%)
Jun 18, 2002 4.780 4.838 4.761 4.772 346,664 +0.00(+0.00%)
Jun 17, 2002 4.838 4.838 4.753 4.772 610,717 +0.03(+0.56%)
Jun 14, 2002 4.772 4.772 4.745 4.745 65,258 -0.03(-0.56%)
Jun 12, 2002 4.878 4.878 4.761 4.772 196,153 -0.05(-1.10%)
Jun 11, 2002 4.798 4.944 4.759 4.825 365,525 +0.07(+1.39%)
Jun 10, 2002 4.785 4.825 4.698 4.759 181,819 +0.04(+0.84%)
Jun 07, 2002 4.857 4.857 4.679 4.719 231,612 -0.09(-1.93%)
Jun 06, 2002 4.891 4.926 4.812 4.812 58,846 -0.09(-1.89%)
Jun 05, 2002 4.931 4.931 4.814 4.904 83,365 -0.03(-0.54%)
May 31, 2002 4.904 5.037 4.904 4.931 73,180 -0.00(-0.05%)
May 28, 2002 4.931 5.037 4.891 4.933 163,335 +0.02(+0.32%)
May 27, 2002 4.878 4.918 4.867 4.918 75,443 +0.00(+0.00%)
May 24, 2002 4.878 4.918 4.867 4.918 75,443 +0.03(+0.54%)
May 23, 2002 4.878 4.899 4.851 4.891 245,192 -0.01(-0.27%)
May 22, 2002 4.865 4.904 4.825 4.904 360,621 +0.01(+0.27%)
May 21, 2002 4.997 4.997 4.812 4.891 276,878 -0.05(-1.07%)
May 20, 2002 4.904 4.997 4.814 4.944 108,639 +0.12(+2.47%)
May 17, 2002 4.891 4.918 4.809 4.825 446,250 -0.07(-1.36%)
May 16, 2002 4.926 4.960 4.891 4.891 368,543 -0.12(-2.38%)
May 15, 2002 4.944 5.010 4.902 5.010 136,930 +0.07(+1.34%)
May 14, 2002 5.037 5.037 4.944 4.944 225,199 -0.05(-1.06%)
May 13, 2002 5.010 5.050 4.997 4.997 147,115 -0.03(-0.53%)
May 10, 2002 4.997 5.024 4.994 5.024 62,241 +0.03(+0.53%)
May 09, 2002 4.994 5.018 4.994 4.997 45,643 -0.03(-0.52%)
May 08, 2002 5.037 5.037 4.984 5.023 42,625 -0.01(-0.27%)
May 07, 2002 5.037 5.050 5.010 5.037 718,979 +0.00(+0.00%)
May 06, 2002 5.010 5.050 4.997 5.037 149,001 +0.01(+0.26%)
May 03, 2002 5.037 5.037 4.992 5.024 120,710 +0.00(+0.00%)
May 02, 2002 5.010 5.074 4.947 5.024 339,497 -0.01(-0.26%)
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.