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 )

22.14 +0.06 (+0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 28, 2021 8.930 9.000 8.798 8.845 240,249 -0.07(-0.78%)
May 27, 2021 8.597 9.077 8.581 8.915 574,128 +0.38(+4.46%)
May 26, 2021 8.387 8.573 8.348 8.534 219,630 +0.14(+1.67%)
May 25, 2021 8.519 8.612 8.371 8.395 205,102 -0.12(-1.46%)
May 24, 2021 8.433 8.534 8.426 8.519 179,190 +0.04(+0.46%)
May 21, 2021 8.527 8.562 8.457 8.480 171,576 -0.02(-0.27%)
May 20, 2021 8.433 8.542 8.387 8.503 177,651 +0.05(+0.64%)
May 19, 2021 8.340 8.464 8.200 8.449 231,220 +0.14(+1.68%)
May 18, 2021 8.294 8.379 8.270 8.309 136,559 -0.00(-0.05%)
May 17, 2021 8.228 8.336 8.174 8.313 276,577 +0.11(+1.32%)
May 14, 2021 8.120 8.213 8.105 8.205 195,567 +0.13(+1.63%)
May 13, 2021 7.881 8.151 7.881 8.074 238,372 +0.22(+2.75%)
May 12, 2021 8.213 8.334 7.796 7.858 490,247 -0.36(-4.32%)
May 11, 2021 8.413 8.437 8.081 8.213 425,152 -0.24(-2.83%)
May 10, 2021 8.529 8.560 8.421 8.452 239,336 -0.03(-0.36%)
May 07, 2021 8.452 8.537 8.433 8.483 159,571 +0.01(+0.09%)
May 06, 2021 8.467 8.479 8.363 8.475 159,119 +0.03(+0.37%)
May 05, 2021 8.452 8.460 8.359 8.444 175,373 -0.01(-0.09%)
May 04, 2021 8.537 8.560 8.367 8.452 239,953 -0.06(-0.73%)
May 03, 2021 8.537 8.575 8.514 8.514 147,699 +0.00(+0.00%)
Apr 30, 2021 8.552 8.589 8.506 8.514 175,806 -0.05(-0.54%)
Apr 29, 2021 8.452 8.568 8.400 8.560 278,558 +0.13(+1.56%)
Apr 28, 2021 8.406 8.452 8.383 8.429 190,968 +0.05(+0.55%)
Apr 27, 2021 8.267 8.398 8.251 8.383 242,435 +0.11(+1.31%)
Apr 26, 2021 8.336 8.367 8.251 8.274 207,757 -0.04(-0.46%)
Apr 23, 2021 8.313 8.359 8.262 8.313 272,066 +0.02(+0.19%)
Apr 22, 2021 8.421 8.421 8.267 8.298 211,738 -0.10(-1.15%)
Apr 21, 2021 8.317 8.394 8.287 8.394 322,676 +0.09(+1.11%)
Apr 20, 2021 8.340 8.363 8.233 8.302 232,862 -0.02(-0.18%)
Apr 19, 2021 8.279 8.325 8.225 8.317 327,067 +0.06(+0.74%)
Apr 16, 2021 8.233 8.264 8.195 8.256 213,870 +0.07(+0.84%)
Apr 15, 2021 8.149 8.225 8.095 8.187 203,066 +0.04(+0.47%)
Apr 14, 2021 8.210 8.218 8.133 8.149 229,802 -0.02(-0.28%)
Apr 13, 2021 8.225 8.256 8.041 8.172 299,586 -0.05(-0.65%)
Apr 12, 2021 8.118 8.248 8.103 8.225 498,189 +0.15(+1.80%)
Apr 09, 2021 8.056 8.149 8.035 8.080 227,685 +0.02(+0.29%)
Apr 08, 2021 7.980 8.056 7.980 8.056 190,425 +0.08(+0.96%)
Apr 07, 2021 7.972 8.018 7.934 7.980 206,461 +0.08(+0.97%)
Apr 06, 2021 7.765 7.934 7.765 7.903 281,993 +0.05(+0.68%)
Apr 05, 2021 7.826 7.865 7.803 7.849 213,687 +0.05(+0.59%)
Apr 01, 2021 7.673 7.811 7.673 7.803 234,463 +0.19(+2.52%)
Mar 31, 2021 7.642 7.742 7.611 7.611 199,700 -0.03(-0.40%)
Mar 30, 2021 7.619 7.719 7.611 7.642 172,860 +0.03(+0.40%)
Mar 29, 2021 7.673 7.696 7.573 7.611 239,560 -0.03(-0.40%)
Mar 26, 2021 7.657 7.696 7.542 7.642 267,697 +0.11(+1.43%)
Mar 25, 2021 7.481 7.596 7.343 7.535 234,482 +0.06(+0.82%)
Mar 24, 2021 7.565 7.673 7.450 7.473 200,711 -0.03(-0.41%)
Mar 23, 2021 7.527 7.634 7.489 7.504 240,415 -0.12(-1.61%)
Mar 22, 2021 7.665 7.704 7.581 7.627 208,603 +0.02(+0.30%)
Mar 19, 2021 7.642 7.673 7.443 7.604 375,610 -0.05(-0.70%)
Mar 18, 2021 7.819 7.819 7.634 7.657 205,060 -0.08(-0.99%)
Mar 17, 2021 7.788 7.796 7.696 7.734 218,737 -0.03(-0.35%)
Mar 16, 2021 7.921 7.921 7.746 7.761 288,317 -0.13(-1.64%)
Mar 15, 2021 7.845 7.921 7.784 7.891 438,409 +0.09(+1.17%)
Mar 12, 2021 7.776 7.799 7.741 7.799 228,755 +0.07(+0.89%)
Mar 11, 2021 7.784 7.807 7.700 7.731 185,181 +0.04(+0.50%)
Mar 10, 2021 7.731 7.853 7.677 7.692 267,137 +0.00(+0.00%)
Mar 09, 2021 7.548 7.769 7.498 7.692 387,105 +0.21(+2.75%)
Mar 08, 2021 7.502 7.601 7.433 7.487 305,244 +0.08(+1.03%)
Mar 05, 2021 7.464 7.464 7.105 7.410 423,276 -0.05(-0.72%)
Mar 04, 2021 7.624 7.647 7.342 7.464 346,268 -0.11(-1.51%)
Mar 03, 2021 7.601 7.685 7.540 7.578 339,246 +0.01(+0.10%)
Mar 02, 2021 7.563 7.651 7.510 7.570 293,848 +0.04(+0.51%)
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.