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 )

21.05 +0.38 (+1.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Jul 31, 2023 10.25 10.39 10.22 10.30 214,115 +0.11(+1.09%)
Jul 28, 2023 10.22 10.30 10.07 10.18 264,454 -0.04(-0.36%)
Jul 27, 2023 10.21 10.47 10.16 10.22 384,899 +0.14(+1.38%)
Jul 26, 2023 9.961 10.11 9.925 10.08 132,136 +0.12(+1.21%)
Jul 25, 2023 9.906 10.02 9.887 9.961 126,008 +0.04(+0.37%)
Jul 24, 2023 9.803 9.998 9.803 9.924 139,830 +0.14(+1.42%)
Jul 21, 2023 9.683 9.868 9.655 9.785 141,347 +0.14(+1.44%)
Jul 20, 2023 10.04 10.05 9.590 9.646 318,660 -0.42(-4.13%)
Jul 19, 2023 9.978 10.13 9.961 10.06 221,565 +0.10(+1.02%)
Jul 18, 2023 9.840 9.997 9.785 9.960 193,788 +0.10(+1.03%)
Jul 17, 2023 9.748 9.951 9.683 9.858 300,375 +0.18(+1.90%)
Jul 14, 2023 9.674 9.683 9.545 9.674 147,689 +0.05(+0.48%)
Jul 13, 2023 9.582 9.673 9.545 9.628 205,484 +0.08(+0.87%)
Jul 12, 2023 9.407 9.610 9.398 9.545 185,687 +0.18(+1.97%)
Jul 11, 2023 9.342 9.361 9.269 9.361 119,996 +0.05(+0.49%)
Jul 10, 2023 9.306 9.398 9.223 9.315 179,854 -0.03(-0.30%)
Jul 07, 2023 9.269 9.396 9.264 9.342 181,215 +0.04(+0.40%)
Jul 06, 2023 9.213 9.333 9.121 9.306 200,491 +0.09(+1.00%)
Jul 05, 2023 9.158 9.306 9.098 9.213 321,063 +0.08(+0.91%)
Jul 03, 2023 9.002 9.158 8.974 9.131 128,239 +0.14(+1.54%)
Jun 30, 2023 8.928 9.048 8.928 8.992 138,155 +0.10(+1.14%)
Jun 29, 2023 8.716 8.919 8.716 8.891 128,397 +0.17(+1.90%)
Jun 28, 2023 8.734 8.753 8.661 8.725 113,741 +0.00(+0.00%)
Jun 27, 2023 8.725 8.753 8.696 8.725 130,095 +0.01(+0.11%)
Jun 26, 2023 8.707 8.741 8.679 8.716 149,885 +0.03(+0.32%)
Jun 23, 2023 8.753 8.771 8.670 8.688 121,868 -0.07(-0.84%)
Jun 22, 2023 8.799 8.826 8.753 8.762 154,299 -0.01(-0.11%)
Jun 21, 2023 8.873 8.913 8.771 8.771 143,406 -0.10(-1.14%)
Jun 20, 2023 8.946 8.963 8.873 8.873 229,884 -0.06(-0.72%)
Jun 16, 2023 8.964 9.010 8.897 8.937 310,843 +0.01(+0.10%)
Jun 15, 2023 8.910 9.002 8.900 8.928 255,662 +0.06(+0.72%)
Jun 14, 2023 9.038 9.047 8.809 8.864 286,203 -0.15(-1.62%)
Jun 13, 2023 8.964 9.028 8.928 9.010 180,981 +0.05(+0.61%)
Jun 12, 2023 8.873 8.974 8.873 8.955 153,149 +0.08(+0.93%)
Jun 09, 2023 8.955 8.955 8.864 8.873 140,692 -0.08(-0.92%)
Jun 08, 2023 8.992 9.042 8.919 8.955 194,252 -0.01(-0.10%)
Jun 07, 2023 8.754 9.065 8.709 8.964 314,063 +0.24(+2.72%)
Jun 06, 2023 8.626 8.736 8.617 8.727 256,643 +0.10(+1.17%)
Jun 05, 2023 8.635 8.672 8.599 8.626 172,290 +0.02(+0.21%)
Jun 02, 2023 8.663 8.672 8.572 8.608 276,698 +0.00(+0.00%)
Jun 01, 2023 8.581 8.640 8.526 8.608 232,448 +0.00(+0.05%)
May 31, 2023 8.626 8.626 8.553 8.604 155,575 -0.02(-0.26%)
May 30, 2023 8.631 8.654 8.544 8.626 176,206 -0.03(-0.32%)
May 26, 2023 8.535 8.663 8.517 8.654 137,639 +0.14(+1.61%)
May 25, 2023 8.498 8.553 8.398 8.517 136,881 +0.02(+0.22%)
May 24, 2023 8.544 8.572 8.407 8.498 143,429 -0.08(-0.96%)
May 23, 2023 8.590 8.635 8.544 8.581 126,309 -0.02(-0.21%)
May 22, 2023 8.572 8.626 8.480 8.599 165,997 +0.03(+0.32%)
May 19, 2023 8.544 8.653 8.544 8.572 280,959 +0.04(+0.42%)
May 18, 2023 8.544 8.585 8.535 8.535 103,003 -0.06(-0.74%)
May 17, 2023 8.481 8.626 8.436 8.599 196,393 +0.13(+1.50%)
May 16, 2023 8.553 8.562 8.472 8.472 75,084 -0.09(-1.06%)
May 15, 2023 8.617 8.617 8.517 8.562 116,563 +0.09(+1.07%)
May 12, 2023 8.481 8.535 8.427 8.472 71,174 -0.01(-0.11%)
May 11, 2023 8.535 8.535 8.436 8.481 73,037 -0.06(-0.74%)
May 10, 2023 8.590 8.590 8.463 8.544 127,602 +0.05(+0.64%)
May 09, 2023 8.481 8.549 8.445 8.490 123,923 -0.02(-0.21%)
May 08, 2023 8.544 8.567 8.399 8.508 184,759 -0.03(-0.32%)
May 05, 2023 8.599 8.635 8.499 8.535 139,092 +0.05(+0.53%)
May 04, 2023 8.490 8.590 8.390 8.490 148,883 +0.00(+0.00%)
May 03, 2023 8.499 8.626 8.437 8.490 111,394 -0.05(-0.53%)
May 02, 2023 8.635 8.653 8.390 8.535 235,496 -0.08(-0.95%)
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.