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: 1:13 PM EDT, May 17, 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, 2017 5.411 5.411 5.335 5.400 160,809 +0.04(+0.71%)
Jul 28, 2017 5.340 5.384 5.329 5.362 109,347 -0.02(-0.30%)
Jul 27, 2017 5.329 5.386 5.318 5.378 159,233 +0.06(+1.12%)
Jul 26, 2017 5.384 5.405 5.313 5.318 315,441 -0.03(-0.61%)
Jul 25, 2017 5.373 5.383 5.351 5.351 108,615 -0.02(-0.30%)
Jul 24, 2017 5.356 5.384 5.356 5.367 132,675 -0.01(-0.10%)
Jul 21, 2017 5.384 5.389 5.370 5.373 327,074 -0.01(-0.10%)
Jul 20, 2017 5.378 5.362 5.378 149,229 +0.00(+0.00%)
Jul 19, 2017 5.384 5.394 5.340 5.378 172,830 +0.03(+0.51%)
Jul 18, 2017 5.324 5.367 5.324 5.351 144,262 +0.02(+0.41%)
Jul 17, 2017 5.346 5.351 5.319 5.329 202,910 +0.01(+0.10%)
Jul 14, 2017 5.308 5.335 5.292 5.324 148,342 +0.02(+0.31%)
Jul 13, 2017 5.346 5.351 5.292 5.308 205,247 -0.03(-0.61%)
Jul 12, 2017 5.324 5.346 5.313 5.340 197,292 +0.02(+0.30%)
Jul 11, 2017 5.346 5.346 5.324 5.324 142,679 +0.00(+0.00%)
Jul 10, 2017 5.324 5.346 5.302 5.324 227,028 +0.03(+0.61%)
Jul 07, 2017 5.297 5.319 5.270 5.292 135,910 -0.03(-0.51%)
Jul 06, 2017 5.346 5.348 5.303 5.319 97,729 -0.03(-0.51%)
Jul 05, 2017 5.346 5.346 5.319 5.346 141,992 +0.01(+0.10%)
Jul 03, 2017 5.329 5.346 5.308 5.340 157,236 +0.03(+0.61%)
Jun 30, 2017 5.319 5.339 5.302 5.308 218,833 +0.00(+0.00%)
Jun 29, 2017 5.281 5.340 5.265 5.308 213,583 +0.01(+0.20%)
Jun 28, 2017 5.302 5.313 5.286 5.297 132,663 +0.01(+0.10%)
Jun 27, 2017 5.313 5.329 5.286 5.292 149,730 -0.02(-0.41%)
Jun 26, 2017 5.319 5.333 5.292 5.313 136,380 +0.01(+0.20%)
Jun 23, 2017 5.292 5.308 5.281 5.302 105,711 +0.01(+0.20%)
Jun 22, 2017 5.292 5.308 5.270 5.292 139,575 +0.02(+0.31%)
Jun 21, 2017 5.286 5.311 5.251 5.275 188,429 +0.01(+0.21%)
Jun 20, 2017 5.275 5.329 5.265 5.265 188,860 -0.04(-0.81%)
Jun 19, 2017 5.356 5.367 5.292 5.308 201,115 -0.02(-0.41%)
Jun 16, 2017 5.313 5.335 5.287 5.329 253,849 +0.02(+0.30%)
Jun 15, 2017 5.276 5.319 5.257 5.313 311,293 +0.02(+0.41%)
Jun 14, 2017 5.281 5.292 5.254 5.292 128,792 +0.01(+0.20%)
Jun 13, 2017 5.254 5.287 5.249 5.281 166,404 +0.03(+0.61%)
Jun 12, 2017 5.254 5.265 5.233 5.249 284,504 -0.01(-0.10%)
Jun 09, 2017 5.281 5.281 5.238 5.254 274,030 +0.01(+0.10%)
Jun 08, 2017 5.265 5.270 5.249 5.249 185,856 -0.02(-0.41%)
Jun 07, 2017 5.313 5.313 5.270 5.270 219,874 -0.02(-0.41%)
Jun 06, 2017 5.270 5.294 5.246 5.292 139,590 +0.01(+0.10%)
Jun 05, 2017 5.287 5.297 5.270 5.287 200,307 +0.01(+0.20%)
Jun 02, 2017 5.287 5.297 5.265 5.276 199,041 +0.01(+0.10%)
Jun 01, 2017 5.270 5.307 5.244 5.270 218,432 +0.03(+0.51%)
May 31, 2017 5.281 5.364 5.233 5.244 442,188 -0.02(-0.41%)
May 30, 2017 5.340 5.362 5.244 5.265 304,739 -0.09(-1.60%)
May 26, 2017 5.340 5.382 5.319 5.351 148,811 -0.01(-0.10%)
May 25, 2017 5.378 5.388 5.356 5.356 181,699 -0.02(-0.40%)
May 24, 2017 5.404 5.410 5.362 5.378 98,877 -0.03(-0.50%)
May 23, 2017 5.410 5.421 5.399 5.404 169,834 +0.01(+0.10%)
May 22, 2017 5.345 5.410 5.308 5.399 169,428 +0.11(+2.03%)
May 19, 2017 5.324 5.362 5.292 5.292 180,150 +0.00(+0.00%)
May 18, 2017 5.254 5.313 5.254 5.292 120,472 +0.02(+0.30%)
May 17, 2017 5.340 5.350 5.260 5.276 197,118 -0.08(-1.40%)
May 16, 2017 5.324 5.367 5.266 5.351 335,705 +0.04(+0.80%)
May 15, 2017 5.282 5.324 5.252 5.308 246,235 +0.05(+1.01%)
May 12, 2017 5.244 5.287 5.218 5.255 226,594 +0.03(+0.51%)
May 11, 2017 5.218 5.266 5.127 5.228 413,035 +0.02(+0.41%)
May 10, 2017 5.255 5.287 5.196 5.207 465,274 -0.03(-0.51%)
May 09, 2017 5.361 5.372 5.228 5.234 323,788 -0.12(-2.29%)
May 08, 2017 5.346 5.372 5.319 5.356 299,557 +0.00(+0.00%)
May 05, 2017 5.298 5.388 5.271 5.356 431,941 +0.14(+2.65%)
May 04, 2017 5.175 5.250 5.175 5.218 418,476 +0.02(+0.31%)
May 03, 2017 5.260 5.266 5.127 5.202 263,665 -0.05(-0.91%)
May 02, 2017 5.239 5.266 5.218 5.250 218,054 +0.01(+0.20%)
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.