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 (%)
Apr 28, 2017 5.300 5.310 5.241 5.267 408,342 -0.01(-0.20%)
Apr 27, 2017 5.257 5.283 5.246 5.278 155,400 +0.04(+0.72%)
Apr 26, 2017 5.214 5.262 5.201 5.241 170,568 +0.04(+0.83%)
Apr 25, 2017 5.149 5.224 5.139 5.198 264,384 +0.06(+1.25%)
Apr 24, 2017 5.155 5.176 5.123 5.133 219,413 -0.01(-0.10%)
Apr 21, 2017 5.155 5.203 5.133 5.139 188,553 +0.00(+0.00%)
Apr 20, 2017 5.203 5.214 5.112 5.139 221,339 -0.03(-0.62%)
Apr 19, 2017 5.230 5.230 5.165 5.171 181,094 -0.02(-0.31%)
Apr 18, 2017 5.155 5.219 5.153 5.187 271,070 +0.04(+0.83%)
Apr 17, 2017 5.139 5.182 5.118 5.144 229,917 +0.00(+0.00%)
Apr 13, 2017 5.171 5.182 5.123 5.144 187,338 -0.01(-0.21%)
Apr 12, 2017 5.128 5.182 5.043 5.155 516,256 +0.03(+0.52%)
Apr 11, 2017 5.075 5.187 5.070 5.128 755,775 +0.06(+1.26%)
Apr 10, 2017 5.016 5.114 4.958 5.064 578,598 +0.05(+0.96%)
Apr 07, 2017 5.027 5.043 4.979 5.016 136,851 -0.01(-0.11%)
Apr 06, 2017 5.000 5.029 4.969 5.022 93,152 +0.05(+0.96%)
Apr 05, 2017 5.022 5.048 4.959 4.974 250,812 -0.04(-0.85%)
Apr 04, 2017 5.048 5.059 4.958 5.016 285,546 -0.03(-0.63%)
Apr 03, 2017 5.059 5.059 4.873 5.048 402,628 -0.01(-0.11%)
Mar 31, 2017 5.054 5.059 4.966 5.054 317,048 +0.04(+0.85%)
Mar 30, 2017 4.958 5.059 4.921 5.011 509,318 +0.17(+3.41%)
Mar 29, 2017 4.793 4.894 4.793 4.846 181,875 +0.04(+0.89%)
Mar 28, 2017 4.830 4.873 4.798 4.803 134,990 -0.03(-0.55%)
Mar 27, 2017 4.798 4.831 4.729 4.830 228,128 +0.02(+0.44%)
Mar 24, 2017 4.782 4.830 4.761 4.809 158,076 +0.06(+1.23%)
Mar 23, 2017 4.708 4.787 4.700 4.750 175,363 -0.02(-0.34%)
Mar 22, 2017 4.766 4.825 4.756 4.766 175,735 -0.03(-0.56%)
Mar 21, 2017 4.873 4.887 4.793 4.793 192,055 -0.08(-1.64%)
Mar 20, 2017 4.873 4.894 4.846 4.873 148,287 +0.01(+0.22%)
Mar 17, 2017 4.841 4.947 4.767 4.862 617,951 +0.03(+0.55%)
Mar 16, 2017 4.841 4.888 4.836 4.836 273,171 +0.00(+0.00%)
Mar 15, 2017 4.772 4.867 4.772 4.836 123,682 +0.07(+1.44%)
Mar 14, 2017 4.767 4.862 4.762 4.767 168,198 -0.07(-1.42%)
Mar 13, 2017 4.756 4.862 4.756 4.836 196,527 +0.10(+2.12%)
Mar 10, 2017 4.661 4.756 4.661 4.735 161,789 +0.08(+1.70%)
Mar 09, 2017 4.666 4.755 4.661 4.656 268,391 -0.01(-0.23%)
Mar 08, 2017 4.841 4.850 4.656 4.666 319,112 -0.17(-3.60%)
Mar 07, 2017 4.846 4.867 4.830 4.841 269,195 -0.01(-0.11%)
Mar 06, 2017 4.830 4.867 4.830 4.846 185,370 +0.02(+0.44%)
Mar 03, 2017 4.862 4.862 4.814 4.825 174,577 -0.02(-0.33%)
Mar 02, 2017 4.873 4.915 4.825 4.841 342,119 +0.01(+0.11%)
Mar 01, 2017 4.904 4.904 4.830 4.836 316,885 -0.03(-0.65%)
Feb 28, 2017 4.873 4.904 4.809 4.867 350,161 -0.01(-0.11%)
Feb 27, 2017 4.830 4.888 4.814 4.873 261,352 +0.05(+1.10%)
Feb 24, 2017 4.820 4.851 4.762 4.820 168,170 +0.00(+0.00%)
Feb 23, 2017 4.783 4.878 4.764 4.820 281,712 +0.04(+0.88%)
Feb 22, 2017 4.593 4.804 4.593 4.777 442,278 +0.17(+3.79%)
Feb 21, 2017 4.830 4.846 4.582 4.603 1,212,638 -0.26(-5.33%)
Feb 17, 2017 4.862 4.862 4.862 0 -0.06(-1.29%)
Feb 16, 2017 4.973 5.005 4.899 4.925 240,216 -0.02(-0.43%)
Feb 15, 2017 4.999 4.999 4.920 4.947 253,571 -0.04(-0.74%)
Feb 14, 2017 5.015 5.015 4.920 4.984 390,516 +0.02(+0.43%)
Feb 13, 2017 5.088 5.088 4.899 4.962 898,111 -0.02(-0.42%)
Feb 10, 2017 5.094 5.125 4.779 4.983 1,801,170 -0.17(-3.26%)
Feb 09, 2017 5.146 5.178 5.067 5.151 432,664 -0.05(-0.91%)
Feb 08, 2017 5.204 5.205 5.115 5.199 337,832 +0.00(+0.00%)
Feb 07, 2017 5.167 5.204 5.146 5.199 366,373 +0.04(+0.81%)
Feb 06, 2017 5.115 5.183 5.109 5.157 211,368 +0.02(+0.41%)
Feb 03, 2017 5.088 5.146 5.062 5.136 324,282 +0.08(+1.66%)
Feb 02, 2017 5.036 5.088 5.036 5.052 277,253 +0.02(+0.31%)
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.