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 )

21.63 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Jan 31, 2022 8.702 8.972 8.972 191,626 +0.30(+3.49%)
Jan 28, 2022 8.669 8.677 8.485 8.669 122,604 +0.05(+0.57%)
Jan 27, 2022 8.645 8.800 8.595 8.620 114,822 -0.03(-0.38%)
Jan 26, 2022 8.718 8.857 8.604 8.653 175,347 +0.01(+0.09%)
Jan 25, 2022 8.342 8.735 8.342 8.645 220,080 +0.21(+2.52%)
Jan 24, 2022 8.514 8.576 8.121 8.432 619,066 -0.33(-3.74%)
Jan 21, 2022 9.005 9.046 8.718 8.759 338,200 -0.28(-3.08%)
Jan 20, 2022 9.177 9.258 9.013 9.038 128,473 -0.17(-1.82%)
Jan 19, 2022 9.295 9.336 9.165 9.205 150,702 -0.04(-0.44%)
Jan 18, 2022 9.116 9.295 9.067 9.246 186,275 +0.07(+0.71%)
Jan 14, 2022 9.181 0 -0.12(-1.31%)
Jan 13, 2022 9.295 9.482 9.295 9.303 146,574 -0.03(-0.35%)
Jan 12, 2022 9.303 9.360 9.197 9.336 97,645 +0.11(+1.15%)
Jan 11, 2022 9.165 9.270 9.095 9.230 95,297 +0.08(+0.84%)
Jan 10, 2022 9.140 9.222 9.067 9.152 158,617 -0.01(-0.13%)
Jan 07, 2022 9.165 9.254 9.124 9.165 62,317 +0.03(+0.36%)
Jan 06, 2022 9.189 9.360 8.977 9.132 149,904 -0.06(-0.62%)
Jan 05, 2022 9.319 9.384 9.148 9.189 104,082 -0.09(-0.96%)
Jan 04, 2022 9.523 9.523 9.132 9.279 338,420 -0.10(-1.04%)
Jan 03, 2022 9.384 9.563 9.319 9.376 224,998 -0.06(-0.60%)
Dec 31, 2021 9.352 9.472 9.327 9.433 130,795 +0.11(+1.22%)
Dec 30, 2021 9.393 9.476 9.303 9.319 82,765 -0.07(-0.78%)
Dec 29, 2021 9.254 9.507 9.254 9.393 213,772 +0.22(+2.40%)
Dec 28, 2021 9.181 9.286 9.132 9.173 145,804 +0.01(+0.09%)
Dec 27, 2021 9.132 9.165 9.040 9.165 115,840 +0.09(+0.99%)
Dec 23, 2021 8.986 9.116 8.977 9.075 134,747 +0.13(+1.46%)
Dec 22, 2021 8.937 9.124 8.841 8.945 129,263 +0.03(+0.32%)
Dec 21, 2021 8.844 9.086 8.828 8.916 183,985 +0.23(+2.61%)
Dec 20, 2021 9.046 9.046 8.342 8.690 597,989 -0.40(-4.36%)
Dec 17, 2021 9.143 9.183 9.046 9.086 126,726 -0.10(-1.06%)
Dec 16, 2021 9.200 9.305 9.111 9.183 165,851 +0.02(+0.18%)
Dec 15, 2021 9.135 9.248 9.030 9.167 99,832 +0.06(+0.71%)
Dec 14, 2021 9.208 9.305 9.046 9.103 147,934 -0.13(-1.40%)
Dec 13, 2021 9.281 9.305 9.192 9.232 121,917 -0.08(-0.87%)
Dec 10, 2021 9.378 9.394 9.275 9.313 68,204 -0.01(-0.09%)
Dec 09, 2021 9.337 9.378 9.232 9.321 106,017 +0.00(+0.00%)
Dec 08, 2021 9.345 9.394 9.281 9.321 108,497 +0.02(+0.26%)
Dec 07, 2021 9.370 9.410 9.264 9.297 130,080 -0.05(-0.52%)
Dec 06, 2021 9.467 9.483 9.224 9.345 238,567 -0.05(-0.52%)
Dec 03, 2021 9.434 9.459 9.321 9.394 108,232 -0.02(-0.17%)
Dec 02, 2021 9.305 9.523 9.291 9.410 126,782 +0.11(+1.22%)
Dec 01, 2021 9.628 9.628 9.256 9.297 177,213 -0.11(-1.12%)
Nov 30, 2021 9.426 9.531 9.070 9.402 302,596 -0.14(-1.44%)
Nov 29, 2021 9.637 9.717 9.475 9.539 219,743 -0.09(-0.92%)
Nov 26, 2021 9.628 9.653 9.434 9.628 159,048 -0.18(-1.82%)
Nov 24, 2021 9.831 9.847 9.751 9.806 88,338 -0.02(-0.25%)
Nov 23, 2021 9.556 9.936 9.515 9.831 298,937 +0.31(+3.23%)
Nov 22, 2021 9.685 9.726 9.507 9.523 178,438 -0.11(-1.09%)
Nov 19, 2021 9.750 9.790 9.515 9.628 161,825 -0.15(-1.49%)
Nov 18, 2021 9.993 9.798 9.750 9.774 152,206 -0.17(-1.67%)
Nov 17, 2021 9.932 10.13 9.932 9.940 325,822 +0.04(+0.41%)
Nov 16, 2021 9.618 9.932 9.497 9.900 503,736 +0.43(+4.59%)
Nov 15, 2021 9.457 9.525 9.441 9.465 130,375 +0.00(+0.00%)
Nov 12, 2021 9.497 9.538 9.433 9.465 95,324 -0.05(-0.51%)
Nov 11, 2021 9.449 9.529 9.432 9.513 71,605 +0.06(+0.68%)
Nov 10, 2021 9.457 9.449 83,721 -0.01(-0.09%)
Nov 09, 2021 9.570 9.579 9.425 9.457 111,039 -0.10(-1.09%)
Nov 08, 2021 9.497 9.618 9.457 9.562 153,218 +0.09(+0.93%)
Nov 05, 2021 9.441 9.513 9.385 9.473 100,476 +0.09(+0.94%)
Nov 04, 2021 9.417 9.425 9.336 9.385 140,836 +0.02(+0.26%)
Nov 03, 2021 9.360 9.425 9.336 9.360 125,826 +0.02(+0.17%)
Nov 02, 2021 9.344 9.409 9.264 9.344 118,948 -0.02(-0.17%)
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.