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 )

21.42 -0.21 (-0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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, 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%)
Jan 02, 2018 5.235 5.280 5.192 5.269 308,475 +0.03(+0.65%)
Dec 29, 2017 5.235 5.235 5.235 0 -0.06(-1.18%)
Dec 28, 2017 5.292 5.343 5.263 5.297 172,886 -0.01(-0.11%)
Dec 27, 2017 5.223 5.365 5.223 5.303 300,604 +0.07(+1.30%)
Dec 26, 2017 5.087 5.303 5.087 5.235 324,064 +0.02(+0.44%)
Dec 22, 2017 5.252 5.286 5.172 5.212 423,119 -0.03(-0.65%)
Dec 21, 2017 5.309 5.360 5.240 5.246 235,834 -0.03(-0.65%)
Dec 20, 2017 5.343 5.377 5.258 5.280 290,391 -0.03(-0.64%)
Dec 19, 2017 5.439 5.473 5.303 5.314 370,834 -0.11(-1.99%)
Dec 18, 2017 5.206 5.581 5.206 5.422 760,157 +0.23(+4.49%)
Dec 15, 2017 5.212 5.330 5.184 5.189 3,116,308 -0.02(-0.43%)
Dec 14, 2017 5.409 5.466 5.167 5.212 831,516 -0.19(-3.45%)
Dec 13, 2017 5.483 5.499 5.392 5.398 355,671 -0.08(-1.54%)
Dec 12, 2017 5.500 5.539 5.483 5.483 261,827 -0.01(-0.21%)
Dec 11, 2017 5.595 5.595 5.483 5.494 303,776 -0.09(-1.62%)
Dec 08, 2017 5.500 5.584 5.484 5.584 156,848 +0.10(+1.75%)
Dec 07, 2017 5.516 5.516 5.483 5.488 114,423 -0.03(-0.61%)
Dec 06, 2017 5.488 5.567 5.485 5.522 169,051 +0.05(+0.82%)
Dec 05, 2017 5.483 5.500 5.471 5.477 142,227 +0.00(+0.00%)
Dec 04, 2017 5.516 5.516 5.471 5.477 266,554 -0.02(-0.41%)
Dec 01, 2017 5.511 5.528 5.483 5.500 253,812 +0.00(+0.00%)
Nov 30, 2017 5.528 5.567 5.500 5.500 204,677 -0.06(-1.02%)
Nov 29, 2017 5.556 5.573 5.545 5.556 185,445 +0.02(+0.31%)
Nov 28, 2017 5.528 5.550 5.517 5.539 191,347 +0.03(+0.61%)
Nov 27, 2017 5.528 5.545 5.500 5.505 174,150 -0.02(-0.41%)
Nov 24, 2017 5.550 5.550 5.494 5.528 91,530 -0.02(-0.31%)
Nov 22, 2017 5.528 5.550 5.477 5.545 152,822 +0.02(+0.31%)
Nov 21, 2017 5.522 5.578 5.522 5.528 207,831 +0.02(+0.41%)
Nov 20, 2017 5.545 5.550 5.483 5.505 224,320 -0.01(-0.20%)
Nov 17, 2017 5.522 5.545 5.505 5.516 181,039 +0.00(+0.00%)
Nov 16, 2017 5.477 5.528 5.438 5.516 269,978 +0.08(+1.44%)
Nov 15, 2017 5.365 5.488 5.365 5.438 247,912 +0.06(+1.15%)
Nov 14, 2017 5.348 5.399 5.348 5.376 156,178 +0.01(+0.21%)
Nov 13, 2017 5.421 5.421 5.360 5.365 239,502 -0.04(-0.83%)
Nov 10, 2017 5.432 5.460 5.404 5.410 155,207 -0.03(-0.52%)
Nov 09, 2017 5.488 5.488 5.427 5.438 138,474 -0.04(-0.72%)
Nov 08, 2017 5.488 5.488 5.438 5.477 156,742 +0.01(+0.10%)
Nov 07, 2017 5.472 5.488 5.460 5.472 172,941 +0.01(+0.10%)
Nov 06, 2017 5.460 5.477 5.455 5.466 113,814 -0.01(-0.10%)
Nov 03, 2017 5.472 5.488 5.466 5.472 153,450 +0.01(+0.10%)
Nov 02, 2017 5.477 5.477 5.460 5.466 113,940 +0.01(+0.10%)
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.