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 )

21.45 +0.23 (+1.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2022 8.297 8.332 8.176 8.184 207,694 -0.09(-1.05%)
Oct 28, 2022 8.167 8.306 8.124 8.271 198,815 +0.16(+2.03%)
Oct 27, 2022 8.271 8.349 8.072 8.106 163,274 -0.10(-1.27%)
Oct 26, 2022 8.280 8.332 8.193 8.210 114,471 -0.04(-0.52%)
Oct 25, 2022 7.994 8.297 7.994 8.254 146,513 +0.23(+2.92%)
Oct 24, 2022 8.003 8.079 7.942 8.020 160,677 +0.10(+1.31%)
Oct 21, 2022 7.812 7.951 7.743 7.916 111,131 +0.06(+0.77%)
Oct 20, 2022 7.907 8.003 7.829 7.855 119,685 -0.06(-0.77%)
Oct 19, 2022 7.839 7.985 7.830 7.916 183,047 -0.01(-0.11%)
Oct 18, 2022 7.950 8.045 7.882 7.925 138,644 +0.10(+1.32%)
Oct 17, 2022 7.684 7.847 7.675 7.821 149,784 +0.23(+3.06%)
Oct 14, 2022 7.615 7.667 7.543 7.589 114,283 +0.04(+0.57%)
Oct 13, 2022 7.203 7.572 7.099 7.546 160,292 +0.20(+2.69%)
Oct 12, 2022 7.220 7.409 7.147 7.349 196,980 +0.19(+2.64%)
Oct 11, 2022 7.177 7.237 7.074 7.160 143,789 -0.07(-0.95%)
Oct 10, 2022 7.331 7.395 7.160 7.228 146,459 -0.10(-1.41%)
Oct 07, 2022 7.435 7.478 7.314 7.331 141,067 -0.16(-2.18%)
Oct 06, 2022 7.641 7.675 7.469 7.495 87,971 -0.15(-1.91%)
Oct 05, 2022 7.735 7.761 7.539 7.641 109,227 -0.15(-1.98%)
Oct 04, 2022 7.495 7.796 7.495 7.796 215,825 +0.47(+6.46%)
Oct 03, 2022 7.349 7.416 7.134 7.323 230,894 +0.03(+0.35%)
Sep 30, 2022 7.228 7.503 7.185 7.297 260,061 +0.09(+1.19%)
Sep 29, 2022 7.512 7.512 7.134 7.211 240,423 -0.31(-4.11%)
Sep 28, 2022 7.306 7.564 7.211 7.521 187,679 +0.27(+3.67%)
Sep 27, 2022 7.246 7.546 7.220 7.254 227,280 +0.04(+0.60%)
Sep 26, 2022 7.546 7.588 7.056 7.211 329,996 -0.39(-5.09%)
Sep 23, 2022 7.847 7.890 7.538 7.598 325,720 -0.37(-4.64%)
Sep 22, 2022 8.165 8.191 7.916 7.967 221,222 -0.16(-2.01%)
Sep 21, 2022 8.165 8.277 8.122 8.131 195,088 -0.07(-0.86%)
Sep 20, 2022 8.338 8.338 8.168 8.202 155,066 -0.15(-1.84%)
Sep 19, 2022 8.279 8.407 8.253 8.355 131,970 +0.07(+0.82%)
Sep 16, 2022 8.321 8.353 8.253 8.287 208,133 -0.09(-1.02%)
Sep 15, 2022 8.441 8.483 8.347 8.372 118,342 -0.07(-0.81%)
Sep 14, 2022 8.475 8.556 8.372 8.441 132,172 +0.02(+0.20%)
Sep 13, 2022 8.535 8.577 8.407 8.424 143,393 -0.17(-1.99%)
Sep 12, 2022 8.620 8.637 8.552 8.594 178,978 +0.02(+0.20%)
Sep 09, 2022 8.603 8.652 8.543 8.577 118,963 +0.04(+0.50%)
Sep 08, 2022 8.509 8.537 8.458 8.535 96,745 +0.04(+0.50%)
Sep 07, 2022 8.338 8.517 8.330 8.492 114,761 +0.15(+1.84%)
Sep 06, 2022 8.517 8.526 8.304 8.338 223,162 -0.14(-1.61%)
Sep 02, 2022 8.577 8.654 8.466 8.475 107,512 -0.04(-0.50%)
Sep 01, 2022 8.543 8.681 8.415 8.517 234,353 -0.08(-0.89%)
Aug 31, 2022 8.628 8.667 8.535 8.594 124,236 +0.08(+0.90%)
Aug 30, 2022 8.671 8.688 8.483 8.517 151,753 -0.12(-1.38%)
Aug 29, 2022 8.620 8.717 8.620 8.637 130,152 -0.07(-0.78%)
Aug 26, 2022 8.842 8.847 8.697 8.705 113,638 -0.13(-1.45%)
Aug 25, 2022 8.825 8.859 8.791 8.833 105,833 +0.01(+0.10%)
Aug 24, 2022 8.705 8.840 8.697 8.825 140,565 +0.08(+0.88%)
Aug 23, 2022 8.799 8.867 8.722 8.748 217,658 -0.11(-1.25%)
Aug 22, 2022 8.970 9.021 8.816 8.859 190,765 -0.11(-1.26%)
Aug 19, 2022 9.006 9.031 8.947 8.972 189,359 -0.07(-0.75%)
Aug 18, 2022 9.031 9.116 8.972 9.040 160,500 -0.02(-0.19%)
Aug 17, 2022 9.057 9.091 8.989 9.057 127,655 -0.05(-0.56%)
Aug 16, 2022 9.133 9.150 9.057 9.108 127,785 -0.01(-0.09%)
Aug 15, 2022 9.099 9.159 9.065 9.116 220,710 +0.05(+0.56%)
Aug 12, 2022 9.099 9.137 9.038 9.065 118,366 +0.06(+0.66%)
Aug 11, 2022 9.142 9.142 8.980 9.006 139,957 -0.02(-0.19%)
Aug 10, 2022 8.980 9.074 8.980 9.023 208,727 +0.09(+1.04%)
Aug 09, 2022 8.997 8.997 8.904 8.930 92,590 -0.04(-0.47%)
Aug 08, 2022 9.006 9.056 8.963 8.972 140,185 -0.03(-0.38%)
Aug 05, 2022 8.938 9.057 8.904 9.006 103,053 +0.09(+1.05%)
Aug 04, 2022 9.014 9.099 8.879 8.913 185,987 -0.08(-0.85%)
Aug 03, 2022 9.006 9.065 8.963 8.989 137,260 +0.03(+0.38%)
Aug 02, 2022 9.048 9.116 8.921 8.955 136,549 -0.14(-1.58%)
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.