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 )

22.32 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Mar 31, 2004 6.084 6.084 5.941 5.941 125,991 +0.00(+0.00%)
Mar 30, 2004 5.912 6.097 5.824 5.941 134,289 +0.04(+0.72%)
Mar 29, 2004 5.861 6.034 5.819 5.898 107,130 +0.06(+1.09%)
Mar 26, 2004 5.962 5.962 5.822 5.835 108,639 -0.07(-1.12%)
Mar 25, 2004 5.816 5.965 5.816 5.901 163,713 +0.08(+1.46%)
Mar 24, 2004 5.890 5.909 5.808 5.816 161,072 -0.04(-0.72%)
Mar 23, 2004 5.909 5.909 5.798 5.859 145,229 -0.01(-0.14%)
Mar 22, 2004 5.885 5.922 5.798 5.867 118,446 +0.06(+1.10%)
Mar 19, 2004 5.872 5.880 5.803 5.803 147,869 -0.06(-1.04%)
Mar 18, 2004 5.884 5.909 5.842 5.864 66,390 -0.02(-0.41%)
Mar 17, 2004 5.964 6.044 5.859 5.888 128,631 -0.07(-1.24%)
Mar 16, 2004 6.095 6.095 5.890 5.962 108,261 -0.11(-1.79%)
Mar 15, 2004 6.071 6.118 6.020 6.071 89,400 -0.01(-0.09%)
Mar 12, 2004 5.965 6.124 5.845 6.076 119,578 +0.18(+3.11%)
Mar 11, 2004 5.889 5.965 5.832 5.893 75,066 +0.00(+0.00%)
Mar 10, 2004 5.925 5.957 5.877 5.893 125,613 -0.03(-0.53%)
Mar 09, 2004 5.885 5.938 5.864 5.925 144,474 +0.04(+0.63%)
Mar 08, 2004 5.848 5.936 5.848 5.888 90,909 +0.01(+0.18%)
Mar 05, 2004 5.832 5.901 5.808 5.877 148,624 +0.05(+0.77%)
Mar 04, 2004 5.845 5.890 5.803 5.832 195,399 +0.00(+0.05%)
Mar 03, 2004 5.700 5.859 5.673 5.829 747,648 +0.10(+1.66%)
Mar 02, 2004 5.832 5.832 5.697 5.734 131,272 -0.03(-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.