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 )

21.79 +0.37 (+1.73%)
Streaming Delayed Price Updated: 3:31 PM EDT, May 1, 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 30, 2002 5.074 5.088 5.048 5.061 109,333 -0.01(-0.26%)
Apr 29, 2002 5.053 5.074 5.048 5.074 143,780 +0.00(+0.00%)
Apr 26, 2002 5.074 5.074 5.048 5.074 226,529 +0.01(+0.11%)
Apr 25, 2002 5.058 5.074 5.048 5.069 385,662 -0.01(-0.11%)
Apr 24, 2002 5.016 5.080 5.016 5.074 250,118 +0.03(+0.53%)
Apr 23, 2002 4.954 5.072 4.941 5.048 146,776 +0.03(+0.53%)
Apr 22, 2002 5.074 5.074 4.944 5.021 66,273 -0.02(-0.32%)
Apr 19, 2002 5.048 5.074 4.941 5.037 99,598 -0.02(-0.37%)
Apr 18, 2002 4.895 5.056 4.810 5.056 294,675 +0.18(+3.73%)
Apr 17, 2002 4.850 4.895 4.797 4.874 143,406 +0.04(+0.88%)
Apr 16, 2002 4.885 4.914 4.703 4.831 320,885 -0.02(-0.33%)
Apr 15, 2002 5.211 5.211 4.847 4.847 389,032 -0.37(-7.02%)
Apr 12, 2002 5.040 5.213 4.941 5.213 169,990 +0.25(+4.95%)
Apr 11, 2002 5.072 5.074 4.968 4.968 263,598 -0.11(-2.11%)
Apr 10, 2002 4.941 5.074 4.911 5.074 386,410 +0.15(+2.98%)
Apr 09, 2002 4.954 4.973 4.874 4.928 119,068 +0.01(+0.27%)
Apr 08, 2002 4.874 4.941 4.871 4.914 160,630 +0.04(+0.77%)
Apr 05, 2002 4.807 4.877 4.807 4.877 65,899 +0.08(+1.67%)
Apr 04, 2002 4.861 4.861 4.797 4.797 153,890 -0.02(-0.50%)
Apr 03, 2002 4.928 4.928 4.815 4.821 159,881 -0.04(-0.82%)
Apr 02, 2002 4.817 4.962 4.767 4.861 181,223 +0.03(+0.55%)
Apr 01, 2002 4.727 4.842 4.727 4.834 677,342 +0.08(+1.69%)
Mar 29, 2002 4.671 4.807 4.623 4.754 421,607 +0.00(+0.00%)
Mar 28, 2002 4.671 4.807 4.623 4.754 421,607 +0.05(+1.14%)
Mar 27, 2002 4.700 4.700 4.615 4.700 302,538 +0.00(+0.06%)
Mar 26, 2002 4.687 4.735 4.660 4.698 148,648 -0.03(-0.62%)
Mar 25, 2002 4.727 4.741 4.674 4.727 267,716 +0.00(+0.00%)
Mar 22, 2002 4.690 4.735 4.674 4.727 746,611 +0.06(+1.20%)
Mar 21, 2002 4.687 4.690 4.634 4.671 212,301 +0.04(+0.81%)
Mar 20, 2002 4.647 4.700 4.628 4.634 275,579 -0.01(-0.29%)
Mar 19, 2002 4.644 4.647 4.599 4.647 209,680 +0.04(+0.81%)
Mar 18, 2002 4.580 4.666 4.580 4.610 356,082 +0.03(+0.64%)
Mar 15, 2002 4.580 4.615 4.540 4.580 483,013 +0.00(+0.00%)
Mar 14, 2002 4.618 4.660 4.567 4.580 702,054 -0.01(-0.17%)
Mar 13, 2002 4.620 4.700 4.567 4.588 592,721 -0.11(-2.39%)
Mar 12, 2002 4.591 4.714 4.540 4.700 968,274 +0.01(+0.29%)
Mar 11, 2002 4.687 4.711 4.647 4.687 185,716 +0.01(+0.29%)
Mar 08, 2002 4.634 4.700 4.634 4.674 96,977 -0.02(-0.34%)
Mar 07, 2002 4.647 4.727 4.631 4.690 259,105 +0.07(+1.50%)
Mar 06, 2002 4.751 4.751 4.620 4.620 391,653 -0.08(-1.70%)
Mar 05, 2002 4.741 4.754 4.682 4.700 159,506 -0.03(-0.57%)
Mar 04, 2002 4.663 4.730 4.663 4.727 218,666 +0.03(+0.57%)
Mar 01, 2002 4.634 4.700 4.607 4.700 71,141 +0.11(+2.33%)
Feb 28, 2002 4.714 4.714 4.594 4.594 483,388 -0.04(-0.86%)
Feb 27, 2002 4.767 4.834 4.607 4.634 597,589 -0.15(-3.07%)
Feb 26, 2002 4.554 4.789 4.554 4.781 189,461 +0.15(+3.17%)
Feb 25, 2002 4.554 4.634 4.543 4.634 153,141 +0.05(+1.17%)
Feb 22, 2002 4.580 4.634 4.530 4.580 602,831 +0.00(+0.00%)
Feb 21, 2002 4.620 4.674 4.554 4.580 326,127 -0.20(-4.19%)
Feb 20, 2002 4.570 4.847 4.570 4.781 159,132 +0.16(+3.41%)
Feb 19, 2002 4.460 4.714 4.433 4.623 301,415 +0.19(+4.28%)
Feb 18, 2002 4.540 4.540 4.324 4.433 4,362,849 +0.00(+0.00%)
Feb 15, 2002 4.540 4.540 4.324 4.433 4,362,849 -0.16(-3.49%)
Feb 14, 2002 4.599 4.647 4.594 4.594 56,538 -0.05(-1.15%)
Feb 13, 2002 4.644 4.674 4.594 4.647 101,470 +0.03(+0.58%)
Feb 12, 2002 4.564 4.634 4.562 4.620 280,821 -0.03(-0.57%)
Feb 11, 2002 4.634 4.700 4.615 4.647 79,753 +0.02(+0.40%)
Feb 08, 2002 4.706 4.706 4.607 4.628 212,301 -0.06(-1.25%)
Feb 07, 2002 4.698 4.754 4.660 4.687 138,538 +0.00(+0.00%)
Feb 06, 2002 4.791 4.791 4.540 4.687 101,470 -0.04(-0.85%)
Feb 05, 2002 4.674 4.805 4.674 4.727 150,894 -0.05(-1.12%)
Feb 04, 2002 4.767 4.807 4.687 4.781 72,264 -0.01(-0.28%)
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.