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 )

22.02 +0.31 (+1.43%)
Streaming Delayed Price Updated: 2:39 PM EDT, May 7, 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 31, 2018 4.712 4.793 4.550 4.550 486,414 -0.12(-2.67%)
Dec 28, 2018 4.663 4.762 4.663 4.675 307,859 +0.01(+0.27%)
Dec 27, 2018 4.463 4.675 4.438 4.663 315,949 +0.15(+3.31%)
Dec 26, 2018 4.326 4.525 4.309 4.513 303,056 +0.20(+4.62%)
Dec 24, 2018 4.370 4.401 3.996 4.313 585,719 -0.05(-1.14%)
Dec 21, 2018 4.239 4.519 4.239 4.363 541,922 +0.10(+2.34%)
Dec 20, 2018 4.837 4.862 4.202 4.264 1,083,831 -0.62(-12.75%)
Dec 19, 2018 4.987 5.124 4.862 4.887 411,301 -0.08(-1.63%)
Dec 18, 2018 5.036 5.147 4.949 4.968 263,750 -0.07(-1.47%)
Dec 17, 2018 5.172 5.252 5.036 5.042 277,029 -0.13(-2.51%)
Dec 14, 2018 5.178 5.283 5.166 5.172 261,041 -0.03(-0.59%)
Dec 13, 2018 5.197 5.234 5.178 5.203 149,593 +0.01(+0.12%)
Dec 12, 2018 5.221 5.271 5.197 5.197 173,354 -0.03(-0.59%)
Dec 11, 2018 5.228 5.320 5.209 5.228 189,794 +0.01(+0.12%)
Dec 10, 2018 5.221 5.235 5.104 5.221 313,505 -0.03(-0.59%)
Dec 07, 2018 5.203 5.258 5.178 5.252 199,382 +0.06(+1.19%)
Dec 06, 2018 5.265 5.271 5.092 5.190 417,043 -0.08(-1.52%)
Dec 04, 2018 5.308 5.320 5.265 5.271 351,346 -0.06(-1.16%)
Dec 03, 2018 5.302 5.333 5.234 5.333 483,325 +0.07(+1.29%)
Nov 30, 2018 5.295 5.308 5.252 5.265 200,029 -0.04(-0.82%)
Nov 29, 2018 5.302 5.413 5.258 5.308 199,225 +0.02(+0.47%)
Nov 28, 2018 5.252 5.351 5.252 5.283 266,731 +0.04(+0.71%)
Nov 27, 2018 5.339 5.357 5.240 5.246 358,348 -0.11(-1.96%)
Nov 26, 2018 5.407 5.475 5.339 5.351 199,980 -0.06(-1.14%)
Nov 23, 2018 5.370 5.468 5.363 5.413 86,582 +0.09(+1.62%)
Nov 21, 2018 5.326 5.326 5.326 0 +0.01(+0.12%)
Nov 20, 2018 5.499 5.499 5.320 5.320 460,041 -0.19(-3.37%)
Nov 19, 2018 5.642 5.660 5.438 5.506 465,778 -0.12(-2.09%)
Nov 16, 2018 5.617 5.697 5.592 5.623 311,810 +0.04(+0.66%)
Nov 15, 2018 5.647 5.697 5.543 5.586 390,515 -0.07(-1.30%)
Nov 14, 2018 5.703 5.703 5.623 5.660 153,283 -0.03(-0.54%)
Nov 13, 2018 5.654 5.697 5.635 5.690 151,339 +0.04(+0.76%)
Nov 12, 2018 5.672 5.721 5.635 5.647 223,239 -0.02(-0.43%)
Nov 09, 2018 5.654 5.706 5.586 5.672 187,706 +0.02(+0.33%)
Nov 08, 2018 5.684 5.733 5.654 5.654 221,194 -0.05(-0.86%)
Nov 07, 2018 5.721 5.739 5.660 5.703 223,579 -0.01(-0.21%)
Nov 06, 2018 5.654 5.746 5.654 5.715 347,501 -0.01(-0.11%)
Nov 05, 2018 5.641 5.789 5.641 5.721 230,081 +0.08(+1.41%)
Nov 02, 2018 5.770 5.825 5.641 5.641 226,356 -0.13(-2.34%)
Nov 01, 2018 5.727 5.807 5.715 5.776 161,988 +0.09(+1.51%)
Oct 31, 2018 5.654 5.752 5.635 5.690 211,788 +0.08(+1.42%)
Oct 30, 2018 5.586 5.654 5.574 5.611 129,517 +0.04(+0.77%)
Oct 29, 2018 5.500 5.635 5.500 5.568 223,830 +0.07(+1.23%)
Oct 26, 2018 5.574 5.574 5.488 5.500 142,695 -0.07(-1.32%)
Oct 25, 2018 5.519 5.635 5.479 5.574 230,227 +0.12(+2.13%)
Oct 24, 2018 5.494 5.531 5.451 5.457 126,952 -0.02(-0.45%)
Oct 23, 2018 5.494 5.519 5.365 5.482 393,679 -0.10(-1.87%)
Oct 22, 2018 5.721 5.733 5.543 5.586 291,071 -0.13(-2.36%)
Oct 19, 2018 5.739 5.758 5.684 5.721 178,410 +0.00(+0.00%)
Oct 18, 2018 5.752 5.776 5.709 5.721 162,047 -0.02(-0.43%)
Oct 17, 2018 5.782 5.791 5.721 5.746 195,797 -0.04(-0.63%)
Oct 16, 2018 5.733 5.782 5.709 5.782 217,077 +0.05(+0.96%)
Oct 15, 2018 5.673 5.727 5.660 5.727 124,755 +0.07(+1.18%)
Oct 12, 2018 5.666 5.721 5.654 5.660 126,346 +0.01(+0.22%)
Oct 11, 2018 5.703 5.752 5.648 5.648 422,365 -0.11(-1.90%)
Oct 10, 2018 5.825 5.843 5.744 5.758 164,535 -0.07(-1.15%)
Oct 09, 2018 5.703 5.825 5.703 5.825 147,064 +0.09(+1.59%)
Oct 08, 2018 5.752 5.776 5.666 5.733 197,124 -0.03(-0.53%)
Oct 05, 2018 5.813 5.813 5.752 5.764 115,009 -0.05(-0.84%)
Oct 04, 2018 5.849 5.849 5.800 5.813 155,772 -0.03(-0.52%)
Oct 03, 2018 5.873 5.873 5.819 5.843 102,642 +0.01(+0.21%)
Oct 02, 2018 5.825 5.837 5.800 5.831 79,929 +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.