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 (%)
Apr 28, 2023 8.716 8.870 8.689 8.743 146,516 +0.05(+0.52%)
Apr 27, 2023 8.662 8.725 8.616 8.698 177,131 +0.08(+0.95%)
Apr 26, 2023 8.544 8.680 8.535 8.616 135,110 +0.09(+1.06%)
Apr 25, 2023 8.589 8.643 8.489 8.526 94,031 -0.07(-0.84%)
Apr 24, 2023 8.535 8.625 8.517 8.598 162,590 +0.03(+0.32%)
Apr 21, 2023 8.625 8.625 8.535 8.571 157,783 -0.01(-0.11%)
Apr 20, 2023 8.526 8.607 8.498 8.580 157,894 +0.02(+0.21%)
Apr 19, 2023 8.553 8.616 8.535 8.562 205,906 +0.02(+0.21%)
Apr 18, 2023 8.607 8.607 8.472 8.544 131,453 -0.04(-0.52%)
Apr 17, 2023 8.454 8.598 8.409 8.589 187,191 +0.15(+1.81%)
Apr 14, 2023 8.472 8.598 8.373 8.436 305,929 -0.04(-0.42%)
Apr 13, 2023 8.337 8.472 8.328 8.472 151,798 +0.19(+2.28%)
Apr 12, 2023 8.355 8.373 8.274 8.283 149,329 +0.02(+0.22%)
Apr 11, 2023 8.292 8.355 8.256 8.265 109,443 -0.01(-0.11%)
Apr 10, 2023 8.310 8.364 8.185 8.274 122,499 -0.03(-0.32%)
Apr 06, 2023 8.328 8.372 8.292 8.301 91,337 -0.05(-0.65%)
Apr 05, 2023 8.418 8.427 8.310 8.355 97,393 -0.07(-0.85%)
Apr 04, 2023 8.436 8.472 8.337 8.427 144,263 +0.04(+0.54%)
Apr 03, 2023 8.472 8.517 8.355 8.382 252,616 -0.06(-0.74%)
Mar 31, 2023 8.427 8.544 8.391 8.445 156,513 +0.10(+1.18%)
Mar 30, 2023 8.409 8.418 8.310 8.346 108,386 -0.05(-0.64%)
Mar 29, 2023 8.355 8.418 8.328 8.400 105,520 +0.10(+1.19%)
Mar 28, 2023 8.283 8.328 8.238 8.301 69,523 +0.04(+0.43%)
Mar 27, 2023 8.274 8.337 8.167 8.265 117,744 +0.06(+0.77%)
Mar 24, 2023 8.050 8.212 7.969 8.203 140,104 +0.12(+1.44%)
Mar 23, 2023 8.158 8.256 8.005 8.086 151,381 -0.06(-0.77%)
Mar 22, 2023 8.328 8.391 8.149 8.149 107,414 -0.20(-2.37%)
Mar 21, 2023 8.256 8.472 8.238 8.346 137,831 +0.17(+2.09%)
Mar 20, 2023 8.283 8.427 8.117 8.176 162,485 -0.04(-0.44%)
Mar 17, 2023 8.391 8.400 8.203 8.212 164,428 -0.23(-2.77%)
Mar 16, 2023 8.221 8.490 8.140 8.445 265,674 +0.22(+2.68%)
Mar 15, 2023 8.172 8.287 8.065 8.225 235,007 -0.14(-1.70%)
Mar 14, 2023 8.376 8.562 8.301 8.368 203,294 +0.18(+2.18%)
Mar 13, 2023 8.127 8.332 7.913 8.189 337,265 -0.11(-1.29%)
Mar 10, 2023 8.644 8.662 8.243 8.296 354,623 -0.37(-4.32%)
Mar 09, 2023 8.947 8.965 8.653 8.671 228,021 -0.26(-2.89%)
Mar 08, 2023 8.893 8.956 8.893 8.929 113,685 +0.00(+0.00%)
Mar 07, 2023 8.929 9.000 8.893 8.929 98,978 -0.04(-0.50%)
Mar 06, 2023 9.000 9.080 8.947 8.974 170,929 -0.04(-0.40%)
Mar 03, 2023 8.965 9.054 8.965 9.009 133,963 +0.04(+0.50%)
Mar 02, 2023 8.929 8.991 8.893 8.965 112,660 +0.01(+0.10%)
Mar 01, 2023 9.027 9.072 8.902 8.956 146,647 -0.06(-0.69%)
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%)
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.