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 )

21.24 -0.05 (-0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Sep 29, 2023 9.209 9.275 9.114 9.114 517,263 -0.03(-0.31%)
Sep 28, 2023 9.209 9.242 9.133 9.143 643,511 -0.06(-0.62%)
Sep 27, 2023 9.162 9.332 9.143 9.199 705,319 +0.11(+1.25%)
Sep 26, 2023 9.521 9.568 9.020 9.086 1,962,671 -0.45(-4.76%)
Sep 25, 2023 9.559 9.559 9.313 9.540 2,808,125 -0.01(-0.10%)
Sep 22, 2023 9.483 9.559 9.483 9.549 263,178 +0.09(+0.90%)
Sep 21, 2023 9.502 9.511 9.398 9.464 286,419 -0.09(-0.89%)
Sep 20, 2023 9.568 9.650 9.530 9.549 270,307 -0.02(-0.17%)
Sep 19, 2023 9.631 9.688 9.556 9.566 433,921 -0.03(-0.29%)
Sep 18, 2023 9.566 9.631 9.538 9.594 339,010 +0.03(+0.29%)
Sep 15, 2023 9.510 9.622 9.481 9.566 309,764 +0.08(+0.79%)
Sep 14, 2023 9.481 9.519 9.406 9.491 340,327 +0.08(+0.90%)
Sep 13, 2023 9.425 9.463 9.388 9.406 220,187 +0.01(+0.10%)
Sep 12, 2023 9.425 9.509 9.378 9.397 182,158 -0.02(-0.20%)
Sep 11, 2023 9.341 9.481 9.341 9.416 291,737 +0.08(+0.90%)
Sep 08, 2023 9.294 9.369 9.275 9.331 229,524 +0.08(+0.81%)
Sep 07, 2023 9.106 9.327 9.106 9.256 396,125 +0.14(+1.54%)
Sep 06, 2023 9.472 9.518 9.088 9.116 1,189,671 -0.34(-3.57%)
Sep 05, 2023 9.594 9.640 9.444 9.453 569,062 -0.13(-1.37%)
Sep 01, 2023 9.612 9.706 9.528 9.584 981,556 +0.07(+0.79%)
Aug 31, 2023 9.528 9.566 9.464 9.509 1,009,730 +0.06(+0.59%)
Aug 30, 2023 9.360 9.500 9.266 9.453 2,392,810 +0.09(+1.00%)
Aug 29, 2023 9.360 9.416 9.313 9.360 876,061 +0.02(+0.20%)
Aug 28, 2023 9.444 9.514 9.266 9.341 1,541,394 -0.06(-0.60%)
Aug 25, 2023 9.406 9.481 9.360 9.397 378,260 +0.03(+0.30%)
Aug 24, 2023 9.435 9.491 9.341 9.369 323,857 -0.05(-0.50%)
Aug 23, 2023 9.369 9.509 9.369 9.416 328,593 +0.04(+0.40%)
Aug 22, 2023 9.406 9.425 9.294 9.378 348,989 -0.04(-0.47%)
Aug 21, 2023 9.479 9.516 9.395 9.423 436,340 -0.06(-0.59%)
Aug 18, 2023 9.497 9.516 9.404 9.479 378,728 -0.02(-0.20%)
Aug 17, 2023 9.646 9.673 9.460 9.497 204,009 -0.13(-1.35%)
Aug 16, 2023 9.831 9.837 9.604 9.627 242,059 -0.19(-1.89%)
Aug 15, 2023 9.933 9.952 9.776 9.813 132,251 -0.09(-0.94%)
Aug 14, 2023 9.980 10.01 9.859 9.906 141,194 -0.10(-1.02%)
Aug 11, 2023 10.12 10.16 9.748 10.01 321,727 -0.09(-0.92%)
Aug 10, 2023 10.15 10.23 10.10 10.10 155,545 -0.05(-0.46%)
Aug 09, 2023 10.09 10.25 10.09 10.15 151,486 +0.00(+0.00%)
Aug 08, 2023 10.09 10.21 9.980 10.15 140,801 +0.08(+0.83%)
Aug 07, 2023 10.26 10.29 10.04 10.06 248,112 -0.17(-1.63%)
Aug 04, 2023 10.29 10.33 10.19 10.23 152,028 -0.01(-0.09%)
Aug 03, 2023 10.22 10.31 10.21 10.24 119,871 -0.02(-0.18%)
Aug 02, 2023 10.32 10.32 10.18 10.26 173,563 -0.13(-1.25%)
Aug 01, 2023 10.22 10.43 10.22 10.39 158,641 +0.09(+0.90%)
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%)
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.