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 )

22.11 +0.03 (+0.11%)
Streaming Delayed Price Updated: 1:41 PM EDT, May 17, 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 (%)
Apr 28, 2017 5.261 5.271 5.202 5.229 411,358 -0.01(-0.20%)
Apr 27, 2017 5.218 5.245 5.207 5.239 156,548 +0.04(+0.72%)
Apr 26, 2017 5.175 5.223 5.163 5.202 171,828 +0.04(+0.83%)
Apr 25, 2017 5.112 5.186 5.101 5.159 266,337 +0.06(+1.25%)
Apr 24, 2017 5.117 5.138 5.085 5.096 221,034 -0.01(-0.10%)
Apr 21, 2017 5.117 5.165 5.096 5.101 189,946 +0.00(+0.00%)
Apr 20, 2017 5.165 5.175 5.074 5.101 222,974 -0.03(-0.62%)
Apr 19, 2017 5.191 5.191 5.128 5.133 182,432 -0.02(-0.31%)
Apr 18, 2017 5.117 5.181 5.115 5.149 273,072 +0.04(+0.83%)
Apr 17, 2017 5.101 5.144 5.080 5.107 231,616 +0.00(+0.00%)
Apr 13, 2017 5.133 5.144 5.085 5.107 188,722 -0.01(-0.21%)
Apr 12, 2017 5.091 5.144 5.006 5.117 520,070 +0.03(+0.52%)
Apr 11, 2017 5.038 5.149 5.033 5.091 761,358 +0.06(+1.26%)
Apr 10, 2017 4.980 5.076 4.922 5.027 582,872 +0.05(+0.96%)
Apr 07, 2017 4.990 5.006 4.943 4.980 137,862 -0.01(-0.11%)
Apr 06, 2017 4.964 4.992 4.932 4.985 93,840 +0.05(+0.96%)
Apr 05, 2017 4.985 5.011 4.922 4.937 252,665 -0.04(-0.85%)
Apr 04, 2017 5.011 5.021 4.922 4.980 287,655 -0.03(-0.63%)
Apr 03, 2017 5.022 5.022 4.837 5.011 405,602 -0.01(-0.11%)
Mar 31, 2017 5.017 5.022 4.929 5.017 319,390 +0.04(+0.85%)
Mar 30, 2017 4.922 5.022 4.885 4.974 513,080 +0.16(+3.41%)
Mar 29, 2017 4.758 4.858 4.758 4.811 183,219 +0.04(+0.89%)
Mar 28, 2017 4.795 4.837 4.763 4.768 135,987 -0.03(-0.55%)
Mar 27, 2017 4.763 4.796 4.694 4.795 229,813 +0.02(+0.44%)
Mar 24, 2017 4.747 4.795 4.726 4.774 159,244 +0.06(+1.23%)
Mar 23, 2017 4.673 4.752 4.666 4.715 176,658 -0.02(-0.34%)
Mar 22, 2017 4.731 4.789 4.721 4.731 177,033 -0.03(-0.56%)
Mar 21, 2017 4.837 4.851 4.758 4.758 193,474 -0.08(-1.64%)
Mar 20, 2017 4.837 4.858 4.811 4.837 149,382 +0.01(+0.22%)
Mar 17, 2017 4.805 4.910 4.732 4.826 622,516 +0.03(+0.55%)
Mar 16, 2017 4.805 4.853 4.800 4.800 275,189 +0.00(+0.00%)
Mar 15, 2017 4.737 4.832 4.737 4.800 124,596 +0.07(+1.44%)
Mar 14, 2017 4.732 4.826 4.727 4.732 169,441 -0.07(-1.42%)
Mar 13, 2017 4.721 4.826 4.721 4.800 197,978 +0.10(+2.12%)
Mar 10, 2017 4.627 4.721 4.627 4.700 162,984 +0.08(+1.70%)
Mar 09, 2017 4.632 4.720 4.627 4.622 270,374 -0.01(-0.23%)
Mar 08, 2017 4.805 4.815 4.622 4.632 321,469 -0.17(-3.60%)
Mar 07, 2017 4.811 4.832 4.795 4.805 271,184 -0.01(-0.11%)
Mar 06, 2017 4.795 4.832 4.795 4.811 186,739 +0.02(+0.44%)
Mar 03, 2017 4.826 4.826 4.779 4.790 175,867 -0.02(-0.33%)
Mar 02, 2017 4.837 4.879 4.790 4.805 344,646 +0.01(+0.11%)
Mar 01, 2017 4.868 4.868 4.795 4.800 319,225 -0.03(-0.65%)
Feb 28, 2017 4.837 4.868 4.774 4.832 352,748 -0.01(-0.11%)
Feb 27, 2017 4.795 4.853 4.779 4.837 263,283 +0.05(+1.10%)
Feb 24, 2017 4.784 4.816 4.727 4.784 169,412 +0.00(+0.00%)
Feb 23, 2017 4.748 4.842 4.729 4.784 283,793 +0.04(+0.88%)
Feb 22, 2017 4.559 4.769 4.559 4.742 445,545 +0.17(+3.79%)
Feb 21, 2017 4.795 4.811 4.548 4.569 1,221,595 -0.26(-5.33%)
Feb 17, 2017 4.826 4.826 4.826 0 -0.06(-1.29%)
Feb 16, 2017 4.937 4.968 4.863 4.889 241,990 -0.02(-0.43%)
Feb 15, 2017 4.963 4.963 4.884 4.910 255,444 -0.04(-0.74%)
Feb 14, 2017 4.979 4.979 4.884 4.947 393,401 +0.02(+0.43%)
Feb 13, 2017 5.051 5.051 4.864 4.926 904,745 -0.02(-0.42%)
Feb 10, 2017 5.056 5.087 4.744 4.947 1,814,475 -0.17(-3.26%)
Feb 09, 2017 5.108 5.140 5.030 5.114 435,860 -0.05(-0.91%)
Feb 08, 2017 5.166 5.167 5.077 5.160 340,327 +0.00(+0.00%)
Feb 07, 2017 5.129 5.166 5.108 5.160 369,080 +0.04(+0.81%)
Feb 06, 2017 5.077 5.145 5.072 5.119 212,930 +0.02(+0.41%)
Feb 03, 2017 5.051 5.108 5.025 5.098 326,677 +0.08(+1.66%)
Feb 02, 2017 4.999 5.051 4.999 5.015 279,301 +0.02(+0.31%)
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.