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 )

22.06 +0.01 (+0.05%)
Streaming Delayed Price Updated: 11:42 AM EDT, May 8, 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 (%)
Dec 30, 2016 4.890 4.890 4.890 0 +0.03(+0.64%)
Dec 29, 2016 4.775 4.900 4.775 4.859 311,959 +0.08(+1.63%)
Dec 28, 2016 4.827 4.858 4.781 4.781 223,765 -0.06(-1.29%)
Dec 27, 2016 4.775 4.895 4.770 4.843 294,024 +0.08(+1.64%)
Dec 23, 2016 4.765 4.765 4.765 0 -0.18(-3.58%)
Dec 22, 2016 4.880 4.984 4.854 4.942 308,061 +0.03(+0.53%)
Dec 21, 2016 4.854 4.984 4.843 4.916 460,445 +0.02(+0.43%)
Dec 20, 2016 4.895 5.007 4.718 4.895 747,236 +0.02(+0.32%)
Dec 19, 2016 4.708 4.916 4.692 4.880 500,507 +0.17(+3.54%)
Dec 16, 2016 4.739 4.739 4.604 4.713 3,339,205 +0.00(+0.00%)
Dec 15, 2016 4.682 4.749 4.610 4.713 648,012 +0.04(+0.88%)
Dec 14, 2016 4.522 4.759 4.522 4.672 720,186 +0.13(+2.84%)
Dec 13, 2016 4.641 4.641 4.475 4.542 659,962 -0.09(-2.01%)
Dec 12, 2016 4.491 4.635 4.491 4.635 822,910 +0.16(+3.46%)
Dec 09, 2016 4.444 4.524 4.398 4.480 658,398 +0.08(+1.88%)
Dec 08, 2016 4.356 4.418 4.332 4.398 269,423 +0.02(+0.47%)
Dec 07, 2016 4.382 4.413 4.356 4.377 332,788 +0.01(+0.12%)
Dec 06, 2016 4.341 4.393 4.336 4.372 244,907 +0.04(+0.83%)
Dec 05, 2016 4.320 4.346 4.310 4.336 236,579 +0.01(+0.12%)
Dec 02, 2016 4.341 4.356 4.294 4.330 198,575 -0.04(-0.83%)
Dec 01, 2016 4.279 4.393 4.258 4.367 425,815 +0.09(+2.18%)
Nov 30, 2016 4.253 4.284 4.170 4.274 541,194 +0.05(+1.10%)
Nov 29, 2016 4.206 4.243 4.181 4.227 341,307 +0.04(+0.99%)
Nov 28, 2016 4.258 4.289 4.170 4.186 338,120 -0.11(-2.53%)
Nov 25, 2016 4.201 4.294 4.196 4.294 315,787 +0.10(+2.34%)
Nov 23, 2016 4.196 4.196 4.196 0 -0.01(-0.12%)
Nov 22, 2016 4.196 4.201 4.150 4.201 301,954 +0.05(+1.12%)
Nov 21, 2016 4.201 4.201 4.108 4.155 456,078 -0.03(-0.74%)
Nov 18, 2016 4.134 4.186 4.113 4.186 331,451 +0.03(+0.75%)
Nov 17, 2016 4.113 4.155 4.113 4.155 173,898 +0.03(+0.63%)
Nov 16, 2016 4.134 4.155 4.110 4.129 215,592 -0.01(-0.13%)
Nov 15, 2016 4.119 4.181 4.119 4.134 182,577 -0.03(-0.62%)
Nov 14, 2016 4.150 4.175 4.126 4.160 530,095 +0.05(+1.25%)
Nov 11, 2016 4.083 4.109 4.074 4.109 320,190 +0.05(+1.13%)
Nov 10, 2016 4.037 4.068 4.027 4.063 268,625 +0.04(+0.89%)
Nov 09, 2016 3.970 4.058 3.945 4.027 393,331 +0.03(+0.64%)
Nov 08, 2016 4.022 4.022 3.981 4.001 141,062 -0.01(-0.13%)
Nov 07, 2016 4.078 4.078 3.986 4.006 242,670 +0.04(+1.03%)
Nov 04, 2016 3.786 3.981 3.776 3.965 319,305 +0.19(+5.02%)
Nov 03, 2016 3.827 3.832 3.755 3.776 313,666 -0.06(-1.60%)
Nov 02, 2016 3.868 3.899 3.801 3.837 306,102 -0.03(-0.79%)
Nov 01, 2016 3.970 3.998 3.878 3.868 742,665 -0.12(-2.96%)
Oct 31, 2016 4.047 4.068 3.981 3.986 357,762 -0.05(-1.14%)
Oct 28, 2016 4.058 4.058 4.001 4.032 185,322 -0.01(-0.25%)
Oct 27, 2016 4.047 4.073 4.042 4.042 457,169 +0.02(+0.38%)
Oct 26, 2016 4.047 4.063 3.970 4.027 1,605,826 -0.17(-4.03%)
Oct 25, 2016 4.278 4.278 4.191 4.196 158,758 -0.07(-1.68%)
Oct 24, 2016 4.247 4.288 4.221 4.268 94,514 +0.01(+0.24%)
Oct 21, 2016 4.201 4.288 4.201 4.257 77,570 +0.07(+1.59%)
Oct 20, 2016 4.283 4.319 4.180 4.191 211,595 -0.12(-2.85%)
Oct 19, 2016 4.380 4.380 4.303 4.314 233,965 -0.06(-1.29%)
Oct 18, 2016 4.268 4.395 4.262 4.370 363,391 +0.14(+3.24%)
Oct 17, 2016 4.273 4.279 4.228 4.233 242,298 -0.05(-1.07%)
Oct 14, 2016 4.238 4.294 4.232 4.279 211,183 +0.05(+1.20%)
Oct 13, 2016 4.146 4.234 4.146 4.228 196,506 +0.05(+1.09%)
Oct 12, 2016 4.116 4.192 4.116 4.182 118,039 +0.05(+1.11%)
Oct 11, 2016 4.152 4.177 4.126 4.136 166,459 -0.03(-0.61%)
Oct 10, 2016 4.162 4.192 4.141 4.162 151,115 +0.01(+0.12%)
Oct 07, 2016 4.197 4.197 4.152 4.157 108,528 -0.02(-0.49%)
Oct 06, 2016 4.152 4.197 4.152 4.177 90,116 +0.02(+0.49%)
Oct 05, 2016 4.182 4.197 4.156 4.157 148,533 -0.02(-0.37%)
Oct 04, 2016 4.141 4.172 4.141 4.172 101,908 +0.05(+1.23%)
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.