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 )

21.50 -0.13 (-0.62%)
Streaming Delayed Price Updated: 2:34 PM EDT, Apr 30, 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 (%)
Feb 28, 2023 9.116 9.116 9.000 9.018 143,907 -0.03(-0.30%)
Feb 27, 2023 9.009 9.169 9.000 9.045 178,630 -0.02(-0.20%)
Feb 24, 2023 9.125 9.134 9.054 9.063 101,930 -0.07(-0.78%)
Feb 23, 2023 9.152 9.213 9.045 9.134 107,690 +0.05(+0.59%)
Feb 22, 2023 9.152 9.170 9.036 9.080 168,648 -0.07(-0.78%)
Feb 21, 2023 9.259 9.312 9.092 9.152 173,499 -0.18(-1.91%)
Feb 17, 2023 9.366 9.446 9.312 9.330 189,886 -0.03(-0.29%)
Feb 16, 2023 9.303 9.462 9.294 9.357 138,152 -0.06(-0.62%)
Feb 15, 2023 9.459 9.459 9.366 9.415 231,517 -0.04(-0.37%)
Feb 14, 2023 9.406 9.468 9.370 9.450 124,423 +0.02(+0.19%)
Feb 13, 2023 9.432 9.450 9.362 9.432 140,544 +0.03(+0.28%)
Feb 10, 2023 9.388 9.406 9.291 9.406 102,012 +0.04(+0.47%)
Feb 09, 2023 9.468 9.556 9.313 9.362 161,371 -0.12(-1.21%)
Feb 08, 2023 9.521 9.583 9.415 9.477 158,369 -0.12(-1.29%)
Feb 07, 2023 9.264 9.618 9.202 9.600 346,095 +0.43(+4.73%)
Feb 06, 2023 9.255 9.291 9.070 9.167 176,890 -0.08(-0.86%)
Feb 03, 2023 9.193 9.284 9.123 9.247 153,879 +0.05(+0.58%)
Feb 02, 2023 9.211 9.291 9.123 9.193 194,206 +0.05(+0.58%)
Feb 01, 2023 9.149 9.229 9.065 9.140 210,667 +0.00(+0.00%)
Jan 31, 2023 9.025 9.140 8.994 9.140 210,564 +0.19(+2.18%)
Jan 30, 2023 8.893 9.025 8.884 8.946 123,394 +0.04(+0.50%)
Jan 27, 2023 8.937 8.981 8.875 8.901 136,853 -0.01(-0.10%)
Jan 26, 2023 8.946 8.950 8.857 8.910 196,249 -0.02(-0.20%)
Jan 25, 2023 8.901 8.937 8.831 8.928 125,620 +0.01(+0.10%)
Jan 24, 2023 8.972 9.021 8.901 8.919 111,429 -0.07(-0.79%)
Jan 23, 2023 8.919 9.034 8.888 8.990 250,984 +0.06(+0.69%)
Jan 20, 2023 8.901 8.937 8.861 8.928 128,637 +0.06(+0.70%)
Jan 19, 2023 8.848 8.928 8.786 8.866 150,925 -0.04(-0.45%)
Jan 18, 2023 8.915 9.011 8.853 8.906 293,306 -0.03(-0.29%)
Jan 17, 2023 8.941 9.064 8.915 8.932 293,850 +0.02(+0.20%)
Jan 13, 2023 8.906 8.959 8.836 8.915 219,363 -0.03(-0.29%)
Jan 12, 2023 8.871 8.941 8.783 8.941 193,974 +0.14(+1.60%)
Jan 11, 2023 8.792 8.853 8.774 8.800 241,037 +0.11(+1.21%)
Jan 10, 2023 8.686 8.726 8.634 8.695 81,211 +0.05(+0.61%)
Jan 09, 2023 8.563 8.713 8.563 8.642 164,159 +0.10(+1.13%)
Jan 06, 2023 8.537 8.563 8.496 8.546 61,272 +0.09(+1.04%)
Jan 05, 2023 8.660 8.660 8.405 8.458 167,459 -0.17(-1.93%)
Jan 04, 2023 8.581 8.660 8.546 8.625 111,048 +0.06(+0.72%)
Jan 03, 2023 8.515 8.607 8.449 8.563 169,445 +0.11(+1.35%)
Dec 30, 2022 8.458 8.590 8.326 8.449 151,354 -0.01(-0.10%)
Dec 29, 2022 8.317 8.458 8.309 8.458 114,977 +0.15(+1.80%)
Dec 28, 2022 8.370 8.474 8.282 8.309 107,984 -0.07(-0.84%)
Dec 27, 2022 8.555 8.563 8.309 8.379 168,665 -0.04(-0.42%)
Dec 23, 2022 8.300 8.423 8.256 8.414 134,873 +0.15(+1.81%)
Dec 22, 2022 8.335 8.335 8.107 8.265 178,360 -0.05(-0.63%)
Dec 21, 2022 8.247 8.458 8.247 8.317 104,396 +0.16(+1.94%)
Dec 20, 2022 8.300 8.309 8.115 8.159 249,991 -0.17(-2.00%)
Dec 19, 2022 8.467 8.528 8.265 8.326 148,217 -0.05(-0.63%)
Dec 16, 2022 8.449 8.527 8.327 8.379 209,032 -0.17(-1.94%)
Dec 15, 2022 8.553 8.565 8.475 8.545 103,160 -0.02(-0.20%)
Dec 14, 2022 8.606 8.658 8.518 8.562 86,894 -0.02(-0.20%)
Dec 13, 2022 8.675 8.728 8.552 8.579 151,352 -0.03(-0.40%)
Dec 12, 2022 8.623 8.632 8.562 8.614 99,313 -0.04(-0.50%)
Dec 09, 2022 8.579 8.710 8.536 8.658 91,366 +0.05(+0.61%)
Dec 08, 2022 8.606 8.719 8.536 8.606 121,935 +0.00(+0.00%)
Dec 07, 2022 8.606 8.684 8.540 8.606 91,655 +0.03(+0.30%)
Dec 06, 2022 8.719 8.776 8.537 8.579 158,459 -0.11(-1.30%)
Dec 05, 2022 8.876 8.911 8.684 8.693 143,687 -0.22(-2.45%)
Dec 02, 2022 8.841 8.911 8.693 8.911 351,651 +0.09(+0.99%)
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.