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 )

21.62 +0.20 (+0.93%)
Streaming Delayed Price Updated: 11:55 AM EDT, May 1, 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 (%)
Mar 29, 2019 5.768 5.793 5.749 5.749 236,514 +0.00(+0.00%)
Mar 28, 2019 5.755 5.768 5.736 5.749 82,706 +0.01(+0.11%)
Mar 27, 2019 5.793 5.793 5.717 5.742 165,376 -0.01(-0.22%)
Mar 26, 2019 5.793 5.793 5.710 5.755 220,254 -0.03(-0.55%)
Mar 25, 2019 5.761 5.787 5.710 5.787 249,317 +0.02(+0.33%)
Mar 22, 2019 5.800 5.819 5.755 5.768 179,148 -0.03(-0.44%)
Mar 21, 2019 5.806 5.806 5.755 5.793 150,720 +0.01(+0.22%)
Mar 20, 2019 5.800 5.889 5.755 5.780 130,485 -0.02(-0.33%)
Mar 19, 2019 5.870 5.870 5.774 5.800 176,581 -0.05(-0.87%)
Mar 18, 2019 5.844 5.876 5.819 5.851 269,057 +0.02(+0.33%)
Mar 15, 2019 5.800 5.844 5.794 5.832 186,517 +0.03(+0.55%)
Mar 14, 2019 5.756 5.838 5.756 5.800 214,593 +0.04(+0.77%)
Mar 13, 2019 5.730 5.787 5.730 5.756 149,143 +0.03(+0.44%)
Mar 12, 2019 5.768 5.781 5.724 5.730 113,816 -0.02(-0.33%)
Mar 11, 2019 5.711 5.762 5.711 5.749 140,509 +0.05(+0.89%)
Mar 08, 2019 5.718 5.718 5.664 5.699 123,345 +0.01(+0.11%)
Mar 07, 2019 5.699 5.711 5.629 5.692 155,211 -0.04(-0.66%)
Mar 06, 2019 5.781 5.781 5.692 5.730 119,046 -0.04(-0.66%)
Mar 05, 2019 5.775 5.819 5.623 5.768 277,230 -0.03(-0.44%)
Mar 04, 2019 5.794 5.813 5.775 5.794 123,144 +0.01(+0.11%)
Mar 01, 2019 5.787 5.819 5.724 5.787 164,565 +0.04(+0.77%)
Feb 28, 2019 5.857 5.882 5.743 5.743 191,715 -0.10(-1.73%)
Feb 27, 2019 5.889 5.920 5.801 5.844 145,019 -0.10(-1.70%)
Feb 26, 2019 5.958 5.971 5.800 5.946 313,833 -0.06(-0.95%)
Feb 25, 2019 6.047 6.066 5.787 6.003 467,641 -0.04(-0.73%)
Feb 22, 2019 5.908 6.047 5.889 6.047 696,954 +0.13(+2.14%)
Feb 21, 2019 5.857 5.927 5.825 5.920 223,448 +0.06(+1.08%)
Feb 20, 2019 5.705 5.863 5.692 5.857 275,297 +0.16(+2.78%)
Feb 19, 2019 5.388 5.743 5.382 5.699 483,923 -0.11(-1.96%)
Feb 15, 2019 5.744 5.907 5.725 5.813 609,015 +0.08(+1.31%)
Feb 14, 2019 5.542 5.737 5.524 5.737 231,198 +0.18(+3.16%)
Feb 13, 2019 5.511 5.574 5.480 5.561 115,752 +0.05(+0.91%)
Feb 12, 2019 5.498 5.530 5.473 5.511 163,552 +0.03(+0.57%)
Feb 11, 2019 5.599 5.624 5.410 5.480 266,311 -0.11(-2.02%)
Feb 08, 2019 5.612 5.624 5.561 5.593 110,599 -0.03(-0.56%)
Feb 07, 2019 5.511 5.637 5.505 5.624 189,650 +0.06(+1.02%)
Feb 06, 2019 5.517 5.586 5.517 5.568 104,251 +0.01(+0.23%)
Feb 05, 2019 5.480 5.586 5.473 5.555 195,990 +0.07(+1.26%)
Feb 04, 2019 5.480 5.530 5.467 5.486 157,968 -0.02(-0.34%)
Feb 01, 2019 5.454 5.561 5.454 5.505 247,298 +0.06(+1.04%)
Jan 31, 2019 5.373 5.467 5.360 5.448 295,490 +0.11(+2.00%)
Jan 30, 2019 5.291 5.373 5.282 5.341 121,408 +0.05(+0.95%)
Jan 29, 2019 5.272 5.366 5.266 5.291 143,860 +0.01(+0.24%)
Jan 28, 2019 5.247 5.291 5.228 5.278 128,209 +0.05(+0.96%)
Jan 25, 2019 5.203 5.266 5.191 5.228 143,222 +0.05(+0.97%)
Jan 24, 2019 5.090 5.228 5.046 5.178 238,380 -0.02(-0.36%)
Jan 23, 2019 5.272 5.322 5.165 5.197 219,901 -0.04(-0.72%)
Jan 22, 2019 5.385 5.417 5.234 5.234 333,715 -0.18(-3.36%)
Jan 18, 2019 5.448 5.467 5.379 5.417 192,873 -0.01(-0.12%)
Jan 17, 2019 5.423 5.467 5.354 5.423 240,117 -0.04(-0.80%)
Jan 16, 2019 5.380 5.479 5.361 5.467 292,319 +0.12(+2.21%)
Jan 15, 2019 5.236 5.361 5.236 5.349 231,905 +0.13(+2.51%)
Jan 14, 2019 5.199 5.349 5.186 5.218 317,976 +0.04(+0.72%)
Jan 11, 2019 5.130 5.205 5.074 5.180 242,390 +0.08(+1.59%)
Jan 10, 2019 5.068 5.109 5.018 5.099 85,928 +0.04(+0.86%)
Jan 09, 2019 5.124 5.179 5.024 5.056 271,961 -0.05(-0.98%)
Jan 08, 2019 5.087 5.149 5.043 5.105 298,622 +0.06(+1.24%)
Jan 07, 2019 4.869 5.105 4.858 5.043 347,679 +0.20(+4.12%)
Jan 04, 2019 4.719 4.862 4.706 4.844 195,067 +0.15(+3.19%)
Jan 03, 2019 4.619 4.756 4.619 4.694 201,756 +0.09(+2.03%)
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.