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 )

21.63 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Jan 31, 2013 3.164 3.202 3.153 3.199 244,619 +0.05(+1.57%)
Jan 30, 2013 3.224 3.224 3.118 3.150 230,383 -0.08(-2.61%)
Jan 29, 2013 3.153 3.241 3.135 3.234 214,641 +0.07(+2.23%)
Jan 28, 2013 3.146 3.202 3.146 3.164 236,131 +0.01(+0.34%)
Jan 25, 2013 3.171 3.178 3.125 3.153 248,979 -0.01(-0.22%)
Jan 24, 2013 3.167 3.171 3.153 3.160 184,105 +0.00(+0.00%)
Jan 23, 2013 3.118 3.164 3.094 3.160 275,325 +0.04(+1.24%)
Jan 22, 2013 3.100 3.121 3.079 3.121 278,215 +0.01(+0.34%)
Jan 18, 2013 3.135 3.135 3.090 3.111 201,893 -0.01(-0.45%)
Jan 17, 2013 3.104 3.133 3.030 3.125 280,049 +0.02(+0.68%)
Jan 16, 2013 3.128 3.132 3.012 3.104 338,772 -0.02(-0.56%)
Jan 15, 2013 3.097 3.132 3.097 3.121 393,159 +0.01(+0.22%)
Jan 14, 2013 3.128 3.135 3.087 3.114 345,350 -0.00(-0.11%)
Jan 11, 2013 3.083 3.128 3.079 3.118 482,849 +0.05(+1.59%)
Jan 10, 2013 3.051 3.095 3.051 3.069 310,939 +0.04(+1.27%)
Jan 09, 2013 2.999 3.044 2.978 3.030 365,288 +0.03(+1.05%)
Jan 08, 2013 2.968 3.023 2.954 2.999 456,329 +0.04(+1.42%)
Jan 07, 2013 2.940 2.985 2.940 2.957 263,084 +0.02(+0.71%)
Jan 04, 2013 2.947 2.964 2.929 2.936 322,071 +0.01(+0.24%)
Jan 03, 2013 2.936 2.940 2.905 2.929 237,559 +0.00(+0.12%)
Jan 02, 2013 2.982 2.999 2.880 2.926 578,021 +0.07(+2.45%)
Dec 31, 2012 2.814 2.866 2.737 2.856 382,531 +0.03(+1.24%)
Dec 28, 2012 2.852 2.859 2.814 2.821 215,009 -0.05(-1.71%)
Dec 27, 2012 2.929 2.934 2.849 2.870 197,649 -0.07(-2.38%)
Dec 26, 2012 2.971 2.989 2.936 2.940 108,208 -0.04(-1.41%)
Dec 24, 2012 2.936 2.989 2.905 2.982 95,921 +0.04(+1.31%)
Dec 21, 2012 2.894 2.985 2.845 2.943 794,064 +0.02(+0.72%)
Dec 20, 2012 2.859 2.929 2.852 2.922 281,343 -0.01(-0.36%)
Dec 19, 2012 2.919 2.933 2.884 2.933 151,074 +0.01(+0.48%)
Dec 18, 2012 2.880 2.919 2.856 2.919 277,049 +0.02(+0.85%)
Dec 17, 2012 2.880 2.901 2.859 2.894 199,589 +0.02(+0.73%)
Dec 14, 2012 2.828 2.894 2.821 2.873 182,785 +0.03(+1.10%)
Dec 13, 2012 2.845 2.852 2.819 2.842 121,326 +0.01(+0.49%)
Dec 12, 2012 2.852 2.852 2.807 2.828 167,003 -0.01(-0.49%)
Dec 11, 2012 2.828 2.873 2.790 2.842 239,429 +0.03(+1.11%)
Dec 10, 2012 2.842 2.842 2.773 2.811 181,452 -0.02(-0.61%)
Dec 07, 2012 2.825 2.839 2.780 2.828 126,312 +0.01(+0.25%)
Dec 06, 2012 2.800 2.828 2.790 2.821 147,192 +0.03(+0.99%)
Dec 05, 2012 2.866 2.866 2.773 2.793 180,356 -0.07(-2.30%)
Dec 04, 2012 2.849 2.887 2.821 2.859 152,986 +0.01(+0.24%)
Nov 30, 2012 2.856 2.873 2.825 2.852 235,834 +0.01(+0.24%)
Nov 29, 2012 2.800 2.845 2.797 2.845 192,272 +0.06(+2.24%)
Nov 28, 2012 2.821 2.835 2.741 2.783 260,027 -0.05(-1.59%)
Nov 27, 2012 2.828 2.839 2.814 2.828 164,920 -0.01(-0.37%)
Nov 26, 2012 2.825 2.839 2.776 2.839 217,138 +0.01(+0.49%)
Nov 23, 2012 2.821 2.832 2.800 2.825 72,189 +0.02(+0.62%)
Nov 21, 2012 2.769 2.807 2.731 2.807 113,360 +0.05(+1.76%)
Nov 20, 2012 2.818 2.832 2.731 2.759 146,803 -0.07(-2.57%)
Nov 19, 2012 2.696 2.839 2.672 2.832 350,063 +0.17(+6.52%)
Nov 16, 2012 2.582 2.674 2.513 2.658 615,097 +0.07(+2.81%)
Nov 15, 2012 2.554 2.632 2.544 2.586 562,111 -0.02(-0.80%)
Nov 14, 2012 2.768 2.826 2.599 2.606 743,811 -0.15(-5.60%)
Nov 13, 2012 2.915 2.974 2.751 2.761 546,149 -0.16(-5.41%)
Nov 12, 2012 2.926 2.967 2.898 2.919 197,848 +0.01(+0.35%)
Nov 09, 2012 2.953 2.953 2.895 2.909 248,909 -0.04(-1.51%)
Nov 08, 2012 2.977 2.987 2.953 2.953 181,441 -0.02(-0.58%)
Nov 07, 2012 3.008 3.008 2.960 2.970 273,817 -0.06(-1.93%)
Nov 06, 2012 3.008 3.036 2.974 3.029 140,283 +0.02(+0.57%)
Nov 05, 2012 3.022 3.060 2.981 3.012 152,873 -0.03(-1.02%)
Nov 02, 2012 3.073 3.087 3.022 3.042 182,882 -0.03(-1.01%)
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.