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 (%)
May 31, 2019 5.913 5.933 5.757 5.828 500,775 -0.10(-1.64%)
May 30, 2019 5.867 5.932 5.867 5.926 126,812 +0.04(+0.66%)
May 29, 2019 5.874 5.906 5.822 5.887 270,313 -0.03(-0.44%)
May 28, 2019 6.049 6.049 5.874 5.913 344,404 -0.13(-2.14%)
May 24, 2019 6.055 6.061 6.023 6.042 130,945 +0.01(+0.11%)
May 23, 2019 6.068 6.068 6.010 6.036 134,821 -0.03(-0.53%)
May 22, 2019 6.087 6.087 6.055 6.068 120,189 -0.04(-0.64%)
May 21, 2019 6.094 6.107 6.049 6.107 198,838 +0.03(+0.43%)
May 20, 2019 6.062 6.087 6.042 6.081 211,331 +0.02(+0.32%)
May 17, 2019 6.023 6.087 6.023 6.062 161,168 +0.02(+0.32%)
May 16, 2019 6.074 6.087 6.010 6.042 265,721 -0.01(-0.21%)
May 15, 2019 6.081 6.087 6.010 6.055 198,961 -0.03(-0.53%)
May 14, 2019 6.062 6.087 6.029 6.087 204,116 +0.06(+1.07%)
May 13, 2019 6.029 6.042 5.978 6.023 209,073 -0.03(-0.53%)
May 10, 2019 6.049 6.100 6.029 6.055 219,818 -0.01(-0.21%)
May 09, 2019 6.049 6.068 6.017 6.068 134,950 +0.02(+0.32%)
May 08, 2019 6.062 6.074 6.042 6.049 124,277 -0.03(-0.42%)
May 07, 2019 6.081 6.107 6.017 6.074 161,350 -0.03(-0.42%)
May 06, 2019 6.042 6.139 6.042 6.100 142,818 +0.00(+0.00%)
May 03, 2019 6.049 6.152 6.017 6.100 324,671 +0.08(+1.39%)
May 02, 2019 6.107 6.107 5.991 6.017 308,092 -0.09(-1.47%)
May 01, 2019 6.107 6.119 6.081 6.107 219,236 +0.00(+0.00%)
Apr 30, 2019 6.036 6.107 5.991 6.107 241,703 +0.08(+1.39%)
Apr 29, 2019 6.023 6.094 5.997 6.023 197,010 -0.03(-0.53%)
Apr 26, 2019 5.965 6.062 5.952 6.055 141,878 +0.09(+1.51%)
Apr 25, 2019 6.010 6.011 5.946 5.965 150,398 -0.03(-0.43%)
Apr 24, 2019 5.991 6.036 5.952 5.991 138,368 +0.01(+0.11%)
Apr 23, 2019 5.978 6.004 5.946 5.985 157,074 +0.01(+0.22%)
Apr 22, 2019 6.004 6.010 5.920 5.972 170,376 -0.01(-0.11%)
Apr 18, 2019 5.985 5.997 5.920 5.978 124,765 +0.03(+0.54%)
Apr 17, 2019 5.965 5.991 5.933 5.946 169,808 -0.01(-0.11%)
Apr 16, 2019 5.933 5.991 5.933 5.952 168,333 +0.02(+0.32%)
Apr 15, 2019 5.965 5.965 5.914 5.933 134,340 +0.01(+0.11%)
Apr 12, 2019 5.908 5.933 5.889 5.927 128,844 +0.04(+0.76%)
Apr 11, 2019 5.889 5.920 5.873 5.882 104,571 -0.02(-0.32%)
Apr 10, 2019 5.889 5.908 5.863 5.901 126,255 +0.01(+0.22%)
Apr 09, 2019 5.914 5.920 5.869 5.889 117,813 -0.03(-0.43%)
Apr 08, 2019 5.927 5.933 5.882 5.914 127,327 +0.01(+0.11%)
Apr 05, 2019 5.914 5.933 5.901 5.908 131,666 -0.01(-0.11%)
Apr 04, 2019 5.927 5.927 5.908 5.914 168,851 +0.02(+0.32%)
Apr 03, 2019 5.901 5.927 5.882 5.895 135,439 +0.01(+0.11%)
Apr 02, 2019 5.844 5.901 5.825 5.889 161,523 +0.04(+0.76%)
Apr 01, 2019 5.774 5.869 5.767 5.844 287,390 +0.10(+1.66%)
Mar 29, 2019 5.767 5.793 5.748 5.748 236,529 +0.00(+0.00%)
Mar 28, 2019 5.755 5.767 5.735 5.748 82,711 +0.01(+0.11%)
Mar 27, 2019 5.793 5.793 5.716 5.742 165,387 -0.01(-0.22%)
Mar 26, 2019 5.793 5.793 5.710 5.755 220,268 -0.03(-0.55%)
Mar 25, 2019 5.761 5.786 5.710 5.786 249,333 +0.02(+0.33%)
Mar 22, 2019 5.799 5.818 5.755 5.767 179,160 -0.03(-0.44%)
Mar 21, 2019 5.806 5.806 5.755 5.793 150,729 +0.01(+0.22%)
Mar 20, 2019 5.799 5.889 5.755 5.780 130,493 -0.02(-0.33%)
Mar 19, 2019 5.869 5.869 5.774 5.799 176,592 -0.05(-0.87%)
Mar 18, 2019 5.844 5.876 5.819 5.850 269,075 +0.02(+0.33%)
Mar 15, 2019 5.800 5.844 5.794 5.831 186,529 +0.03(+0.55%)
Mar 14, 2019 5.755 5.838 5.755 5.800 214,607 +0.04(+0.77%)
Mar 13, 2019 5.730 5.787 5.730 5.755 149,152 +0.03(+0.44%)
Mar 12, 2019 5.768 5.781 5.724 5.730 113,824 -0.02(-0.33%)
Mar 11, 2019 5.711 5.762 5.711 5.749 140,518 +0.05(+0.89%)
Mar 08, 2019 5.717 5.717 5.664 5.698 123,352 +0.01(+0.11%)
Mar 07, 2019 5.698 5.711 5.629 5.692 155,220 -0.04(-0.66%)
Mar 06, 2019 5.781 5.781 5.692 5.730 119,053 -0.04(-0.66%)
Mar 05, 2019 5.774 5.819 5.622 5.768 277,248 -0.03(-0.44%)
Mar 04, 2019 5.793 5.812 5.774 5.793 123,152 +0.01(+0.11%)
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.