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 )

22.08 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 30, 2019 5.991 6.061 5.947 6.061 243,504 +0.08(+1.39%)
Apr 29, 2019 5.979 6.049 5.953 5.979 198,478 -0.03(-0.53%)
Apr 26, 2019 5.921 6.017 5.908 6.010 142,935 +0.09(+1.51%)
Apr 25, 2019 5.966 5.966 5.902 5.921 151,519 -0.03(-0.43%)
Apr 24, 2019 5.947 5.991 5.908 5.947 139,399 +0.01(+0.11%)
Apr 23, 2019 5.934 5.959 5.902 5.940 158,244 +0.01(+0.22%)
Apr 22, 2019 5.959 5.966 5.876 5.927 171,646 -0.01(-0.11%)
Apr 18, 2019 5.940 5.953 5.877 5.934 125,695 +0.03(+0.54%)
Apr 17, 2019 5.921 5.946 5.889 5.902 171,074 -0.01(-0.11%)
Apr 16, 2019 5.889 5.946 5.889 5.908 169,588 +0.02(+0.32%)
Apr 15, 2019 5.921 5.921 5.870 5.889 135,341 +0.01(+0.11%)
Apr 12, 2019 5.864 5.889 5.845 5.883 129,804 +0.04(+0.76%)
Apr 11, 2019 5.845 5.877 5.830 5.839 105,350 -0.02(-0.32%)
Apr 10, 2019 5.845 5.864 5.820 5.858 127,196 +0.01(+0.22%)
Apr 09, 2019 5.870 5.877 5.826 5.845 118,691 -0.03(-0.43%)
Apr 08, 2019 5.883 5.889 5.839 5.870 128,276 +0.01(+0.11%)
Apr 05, 2019 5.870 5.889 5.858 5.864 132,647 -0.01(-0.11%)
Apr 04, 2019 5.883 5.883 5.864 5.870 170,109 +0.02(+0.32%)
Apr 03, 2019 5.858 5.883 5.839 5.851 136,448 +0.01(+0.11%)
Apr 02, 2019 5.801 5.858 5.782 5.845 162,726 +0.04(+0.76%)
Apr 01, 2019 5.731 5.826 5.725 5.801 289,531 +0.09(+1.66%)
Mar 29, 2019 5.725 5.750 5.706 5.706 238,291 +0.00(+0.00%)
Mar 28, 2019 5.712 5.725 5.693 5.706 83,327 +0.01(+0.11%)
Mar 27, 2019 5.750 5.750 5.674 5.699 166,619 -0.01(-0.22%)
Mar 26, 2019 5.750 5.750 5.668 5.712 221,909 -0.03(-0.55%)
Mar 25, 2019 5.718 5.744 5.668 5.744 251,191 +0.02(+0.33%)
Mar 22, 2019 5.756 5.775 5.712 5.725 180,495 -0.03(-0.44%)
Mar 21, 2019 5.763 5.763 5.712 5.750 151,852 +0.01(+0.22%)
Mar 20, 2019 5.756 5.845 5.712 5.737 131,466 -0.02(-0.33%)
Mar 19, 2019 5.826 5.826 5.731 5.756 177,908 -0.05(-0.87%)
Mar 18, 2019 5.801 5.832 5.776 5.807 271,079 +0.02(+0.33%)
Mar 15, 2019 5.757 5.801 5.751 5.788 187,919 +0.03(+0.55%)
Mar 14, 2019 5.713 5.794 5.713 5.757 216,206 +0.04(+0.77%)
Mar 13, 2019 5.688 5.744 5.688 5.713 150,264 +0.03(+0.44%)
Mar 12, 2019 5.725 5.738 5.681 5.688 114,672 -0.02(-0.33%)
Mar 11, 2019 5.669 5.719 5.669 5.706 141,565 +0.05(+0.89%)
Mar 08, 2019 5.675 5.675 5.622 5.656 124,271 +0.01(+0.11%)
Mar 07, 2019 5.656 5.669 5.587 5.650 156,377 -0.04(-0.66%)
Mar 06, 2019 5.738 5.738 5.650 5.688 119,940 -0.04(-0.66%)
Mar 05, 2019 5.732 5.776 5.581 5.725 279,314 -0.03(-0.44%)
Mar 04, 2019 5.750 5.769 5.732 5.750 124,069 +0.01(+0.11%)
Mar 01, 2019 5.744 5.776 5.681 5.744 165,802 +0.04(+0.77%)
Feb 28, 2019 5.813 5.838 5.700 5.700 193,156 -0.10(-1.73%)
Feb 27, 2019 5.845 5.876 5.757 5.801 146,109 -0.10(-1.70%)
Feb 26, 2019 5.914 5.926 5.757 5.901 316,191 -0.06(-0.95%)
Feb 25, 2019 6.002 6.021 5.744 5.958 471,156 -0.04(-0.73%)
Feb 22, 2019 5.864 6.002 5.845 6.002 702,192 +0.13(+2.14%)
Feb 21, 2019 5.813 5.882 5.782 5.876 225,127 +0.06(+1.08%)
Feb 20, 2019 5.662 5.820 5.650 5.813 277,366 +0.16(+2.78%)
Feb 19, 2019 5.348 5.700 5.342 5.656 487,559 -0.11(-1.96%)
Feb 15, 2019 5.701 5.863 5.682 5.769 613,592 +0.07(+1.31%)
Feb 14, 2019 5.501 5.694 5.482 5.694 232,935 +0.17(+3.16%)
Feb 13, 2019 5.470 5.532 5.439 5.520 116,622 +0.05(+0.91%)
Feb 12, 2019 5.457 5.489 5.432 5.470 164,781 +0.03(+0.57%)
Feb 11, 2019 5.557 5.582 5.370 5.439 268,313 -0.11(-2.02%)
Feb 08, 2019 5.570 5.582 5.520 5.551 111,431 -0.03(-0.56%)
Feb 07, 2019 5.470 5.595 5.464 5.582 191,076 +0.06(+1.02%)
Feb 06, 2019 5.476 5.545 5.476 5.526 105,035 +0.01(+0.23%)
Feb 05, 2019 5.439 5.545 5.432 5.514 197,463 +0.07(+1.26%)
Feb 04, 2019 5.439 5.489 5.426 5.445 159,155 -0.02(-0.34%)
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.