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 )

21.43 +0.19 (+0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2019 5.857 5.882 5.743 5.743 191,727 -0.10(-1.73%)
Feb 27, 2019 5.888 5.920 5.800 5.844 145,028 -0.10(-1.70%)
Feb 26, 2019 5.958 5.971 5.800 5.945 313,853 -0.06(-0.95%)
Feb 25, 2019 6.047 6.066 5.787 6.002 467,671 -0.04(-0.73%)
Feb 22, 2019 5.907 6.047 5.888 6.047 696,999 +0.13(+2.14%)
Feb 21, 2019 5.857 5.926 5.825 5.920 223,462 +0.06(+1.08%)
Feb 20, 2019 5.705 5.863 5.692 5.857 275,315 +0.16(+2.78%)
Feb 19, 2019 5.388 5.743 5.382 5.698 483,953 -0.11(-1.96%)
Feb 15, 2019 5.743 5.907 5.724 5.812 609,054 +0.08(+1.31%)
Feb 14, 2019 5.542 5.737 5.523 5.737 231,212 +0.18(+3.16%)
Feb 13, 2019 5.511 5.573 5.479 5.561 115,760 +0.05(+0.91%)
Feb 12, 2019 5.498 5.529 5.473 5.511 163,562 +0.03(+0.57%)
Feb 11, 2019 5.599 5.624 5.410 5.479 266,328 -0.11(-2.02%)
Feb 08, 2019 5.611 5.624 5.561 5.592 110,606 -0.03(-0.56%)
Feb 07, 2019 5.511 5.636 5.504 5.624 189,662 +0.06(+1.02%)
Feb 06, 2019 5.517 5.586 5.517 5.567 104,258 +0.01(+0.23%)
Feb 05, 2019 5.479 5.586 5.473 5.555 196,003 +0.07(+1.26%)
Feb 04, 2019 5.479 5.529 5.467 5.486 157,978 -0.02(-0.34%)
Feb 01, 2019 5.454 5.561 5.454 5.504 247,313 +0.06(+1.04%)
Jan 31, 2019 5.372 5.467 5.360 5.448 295,509 +0.11(+2.00%)
Jan 30, 2019 5.291 5.372 5.282 5.341 121,416 +0.05(+0.95%)
Jan 29, 2019 5.272 5.366 5.266 5.291 143,870 +0.01(+0.24%)
Jan 28, 2019 5.247 5.291 5.228 5.278 128,218 +0.05(+0.96%)
Jan 25, 2019 5.203 5.266 5.190 5.228 143,231 +0.05(+0.97%)
Jan 24, 2019 5.090 5.228 5.046 5.178 238,395 -0.02(-0.36%)
Jan 23, 2019 5.272 5.322 5.165 5.196 219,915 -0.04(-0.72%)
Jan 22, 2019 5.385 5.416 5.234 5.234 333,736 -0.18(-3.36%)
Jan 18, 2019 5.448 5.467 5.379 5.416 192,885 -0.01(-0.12%)
Jan 17, 2019 5.423 5.467 5.354 5.423 240,133 -0.04(-0.80%)
Jan 16, 2019 5.379 5.479 5.361 5.467 292,338 +0.12(+2.21%)
Jan 15, 2019 5.236 5.361 5.236 5.348 231,919 +0.13(+2.51%)
Jan 14, 2019 5.199 5.348 5.186 5.217 317,997 +0.04(+0.72%)
Jan 11, 2019 5.130 5.205 5.074 5.180 242,405 +0.08(+1.59%)
Jan 10, 2019 5.068 5.108 5.018 5.099 85,934 +0.04(+0.86%)
Jan 09, 2019 5.124 5.179 5.024 5.055 271,978 -0.05(-0.98%)
Jan 08, 2019 5.086 5.149 5.043 5.105 298,641 +0.06(+1.24%)
Jan 07, 2019 4.868 5.105 4.857 5.043 347,701 +0.20(+4.12%)
Jan 04, 2019 4.719 4.862 4.706 4.843 195,079 +0.15(+3.19%)
Jan 03, 2019 4.619 4.756 4.619 4.694 201,769 +0.09(+2.03%)
Jan 02, 2019 4.532 4.656 4.494 4.600 236,147 +0.05(+1.10%)
Dec 31, 2018 4.712 4.793 4.550 4.550 486,414 -0.12(-2.67%)
Dec 28, 2018 4.663 4.762 4.663 4.675 307,859 +0.01(+0.27%)
Dec 27, 2018 4.463 4.675 4.438 4.663 315,949 +0.15(+3.31%)
Dec 26, 2018 4.326 4.525 4.309 4.513 303,056 +0.20(+4.62%)
Dec 24, 2018 4.370 4.401 3.996 4.313 585,719 -0.05(-1.14%)
Dec 21, 2018 4.239 4.519 4.239 4.363 541,922 +0.10(+2.34%)
Dec 20, 2018 4.837 4.862 4.202 4.264 1,083,831 -0.62(-12.75%)
Dec 19, 2018 4.987 5.124 4.862 4.887 411,301 -0.08(-1.63%)
Dec 18, 2018 5.036 5.147 4.949 4.968 263,750 -0.07(-1.47%)
Dec 17, 2018 5.172 5.252 5.036 5.042 277,029 -0.13(-2.51%)
Dec 14, 2018 5.178 5.283 5.166 5.172 261,041 -0.03(-0.59%)
Dec 13, 2018 5.197 5.234 5.178 5.203 149,593 +0.01(+0.12%)
Dec 12, 2018 5.221 5.271 5.197 5.197 173,354 -0.03(-0.59%)
Dec 11, 2018 5.228 5.320 5.209 5.228 189,794 +0.01(+0.12%)
Dec 10, 2018 5.221 5.235 5.104 5.221 313,505 -0.03(-0.59%)
Dec 07, 2018 5.203 5.258 5.178 5.252 199,382 +0.06(+1.19%)
Dec 06, 2018 5.265 5.271 5.092 5.190 417,043 -0.08(-1.52%)
Dec 04, 2018 5.308 5.320 5.265 5.271 351,346 -0.06(-1.16%)
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.