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 )

21.43 +0.19 (+0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2020 5.348 5.414 5.217 5.276 245,991 -0.10(-1.89%)
Jul 30, 2020 5.261 5.472 5.261 5.377 294,918 +0.06(+1.09%)
Jul 29, 2020 5.305 5.458 5.297 5.319 198,651 +0.04(+0.83%)
Jul 28, 2020 5.203 5.312 5.152 5.276 91,082 +0.07(+1.26%)
Jul 27, 2020 5.348 5.370 5.123 5.210 237,638 -0.12(-2.19%)
Jul 24, 2020 5.392 5.392 5.297 5.327 90,013 -0.09(-1.61%)
Jul 23, 2020 5.574 5.580 5.319 5.414 213,901 -0.17(-3.06%)
Jul 22, 2020 5.419 5.621 5.376 5.585 255,859 +0.15(+2.79%)
Jul 21, 2020 5.246 5.441 5.246 5.433 199,647 +0.19(+3.72%)
Jul 20, 2020 5.289 5.325 5.137 5.239 259,003 -0.07(-1.36%)
Jul 17, 2020 5.340 5.340 5.267 5.311 111,564 -0.01(-0.14%)
Jul 16, 2020 5.166 5.318 5.137 5.318 201,437 +0.14(+2.79%)
Jul 15, 2020 5.058 5.231 5.044 5.174 253,047 +0.18(+3.61%)
Jul 14, 2020 5.008 5.044 4.899 4.993 153,767 -0.05(-1.00%)
Jul 13, 2020 5.044 5.130 4.964 5.044 240,356 +0.05(+1.01%)
Jul 10, 2020 4.921 5.051 4.907 4.993 138,311 +0.09(+1.76%)
Jul 09, 2020 5.080 5.080 4.892 4.907 212,805 -0.16(-3.13%)
Jul 08, 2020 5.029 5.116 5.026 5.065 137,765 +0.03(+0.57%)
Jul 07, 2020 5.087 5.094 4.979 5.036 197,611 -0.06(-1.13%)
Jul 06, 2020 5.188 5.210 5.066 5.094 280,866 -0.01(-0.28%)
Jul 02, 2020 5.260 5.270 5.008 5.109 198,043 -0.04(-0.84%)
Jul 01, 2020 5.318 5.347 5.101 5.152 315,796 -0.12(-2.33%)
Jun 30, 2020 5.174 5.348 5.152 5.275 248,479 +0.06(+1.25%)
Jun 29, 2020 5.145 5.217 4.935 5.210 307,709 +0.09(+1.83%)
Jun 26, 2020 5.000 5.159 4.964 5.116 163,673 +0.04(+0.85%)
Jun 25, 2020 5.101 5.217 4.993 5.073 234,923 -0.04(-0.71%)
Jun 24, 2020 5.246 5.246 4.798 5.109 434,088 -0.14(-2.61%)
Jun 23, 2020 5.347 5.347 5.231 5.246 154,999 -0.08(-1.49%)
Jun 22, 2020 5.267 5.340 5.195 5.325 256,463 +0.02(+0.41%)
Jun 19, 2020 5.419 5.468 5.181 5.303 243,223 -0.07(-1.34%)
Jun 18, 2020 5.397 5.549 5.361 5.376 219,928 -0.05(-1.00%)
Jun 17, 2020 5.587 5.594 5.401 5.430 240,984 -0.11(-2.06%)
Jun 16, 2020 5.544 5.687 5.394 5.544 383,868 +0.19(+3.61%)
Jun 15, 2020 5.122 5.587 5.043 5.351 314,250 +0.06(+1.08%)
Jun 12, 2020 5.229 5.437 5.198 5.294 304,873 +0.29(+5.71%)
Jun 11, 2020 5.186 5.344 4.950 5.008 488,815 -0.46(-8.38%)
Jun 10, 2020 5.694 5.787 5.387 5.465 287,628 -0.24(-4.26%)
Jun 09, 2020 5.852 5.852 5.523 5.709 464,512 -0.14(-2.45%)
Jun 08, 2020 5.852 5.916 5.716 5.852 306,745 +0.31(+5.68%)
Jun 05, 2020 5.558 5.752 5.523 5.537 388,046 +0.14(+2.65%)
Jun 04, 2020 5.251 5.487 5.172 5.394 248,574 +0.16(+3.01%)
Jun 03, 2020 5.201 5.387 5.151 5.237 410,652 +0.16(+3.24%)
Jun 02, 2020 5.101 5.122 4.986 5.072 184,002 +0.00(+0.00%)
Jun 01, 2020 5.008 5.101 4.707 5.072 581,977 +0.06(+1.14%)
May 29, 2020 5.237 5.259 4.958 5.015 312,003 -0.21(-4.10%)
May 28, 2020 5.551 5.551 5.158 5.229 366,472 -0.21(-3.94%)
May 27, 2020 5.008 5.480 4.993 5.444 375,235 +0.58(+11.91%)
May 26, 2020 4.807 5.008 4.807 4.865 289,150 +0.10(+2.10%)
May 22, 2020 4.757 4.793 4.679 4.764 164,388 +0.01(+0.15%)
May 21, 2020 4.729 4.793 4.721 4.757 135,415 +0.04(+0.76%)
May 20, 2020 4.621 4.750 4.621 4.721 181,606 +0.15(+3.29%)
May 19, 2020 4.593 4.693 4.535 4.571 158,667 +0.00(+0.00%)
May 18, 2020 4.528 4.614 4.478 4.571 176,706 +0.15(+3.48%)
May 15, 2020 4.325 4.509 4.304 4.417 198,467 +0.07(+1.63%)
May 14, 2020 4.240 4.375 4.099 4.347 405,918 +0.04(+0.99%)
May 13, 2020 4.517 4.517 4.248 4.304 299,818 -0.21(-4.70%)
May 12, 2020 4.566 4.630 4.495 4.517 259,049 +0.00(+0.00%)
May 11, 2020 4.509 4.665 4.416 4.517 277,411 +0.04(+0.79%)
May 08, 2020 4.453 4.545 4.403 4.481 224,034 +0.15(+3.43%)
May 07, 2020 4.403 4.545 4.290 4.333 368,380 +0.00(+0.00%)
May 06, 2020 4.156 4.481 4.156 4.333 374,533 +0.27(+6.53%)
May 05, 2020 4.453 4.677 3.964 4.067 696,174 -0.43(-9.53%)
May 04, 2020 4.573 4.630 4.375 4.495 428,938 -0.14(-3.05%)
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.