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:

Gladstone Cap Corp (NQ: GLAD )

10.73 +0.14 (+1.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 2.025 2.095 1.944 2.027 394,280 +0.04(+1.76%)
Jun 29, 2009 2.087 2.087 1.982 1.992 343,134 -0.11(-5.13%)
Jun 26, 2009 1.974 2.100 1.968 2.100 933,207 +0.12(+5.83%)
Jun 25, 2009 1.920 1.984 1.893 1.984 334,290 +0.03(+1.51%)
Jun 24, 2009 1.939 1.984 1.893 1.955 345,303 +0.06(+3.13%)
Jun 23, 2009 1.930 1.974 1.887 1.895 236,528 -0.02(-1.26%)
Jun 22, 2009 1.982 1.995 1.920 1.920 434,285 -0.10(-4.93%)
Jun 19, 2009 2.009 2.044 1.960 2.019 444,105 +0.05(+2.32%)
Jun 18, 2009 2.025 2.035 1.965 1.974 228,985 -0.06(-3.04%)
Jun 17, 2009 2.014 2.057 1.939 2.035 514,855 +0.02(+1.07%)
Jun 16, 2009 2.046 2.057 1.998 2.014 317,733 -0.02(-1.19%)
Jun 15, 2009 1.965 2.041 1.952 2.038 307,200 +0.01(+0.53%)
Jun 12, 2009 1.998 2.041 1.957 2.027 296,277 +0.05(+2.73%)
Jun 11, 2009 1.965 2.038 1.936 1.974 381,374 +0.03(+1.81%)
Jun 10, 2009 1.992 2.046 1.885 1.939 727,773 -0.06(-2.97%)
Jun 09, 2009 2.000 2.062 1.992 1.998 414,359 -0.03(-1.59%)
Jun 08, 2009 2.041 2.087 2.019 2.030 463,017 -0.05(-2.21%)
Jun 05, 2009 2.105 2.111 2.057 2.076 449,379 -0.01(-0.52%)
Jun 04, 2009 2.009 2.100 1.982 2.087 589,515 +0.09(+4.59%)
Jun 03, 2009 1.979 2.000 1.941 1.995 259,448 +0.02(+0.82%)
Jun 02, 2009 2.017 2.017 1.933 1.979 534,844 -0.03(-1.61%)
Jun 01, 2009 1.955 2.017 1.936 2.011 624,019 +0.09(+4.77%)
May 29, 2009 1.895 1.920 1.834 1.920 397,983 +0.03(+1.71%)
May 28, 2009 1.839 1.930 1.831 1.887 459,949 +0.06(+3.55%)
May 27, 2009 1.965 1.979 1.812 1.823 532,363 -0.17(-8.39%)
May 26, 2009 1.901 1.992 1.901 1.990 369,957 +0.08(+4.38%)
May 22, 2009 1.928 1.960 1.898 1.906 245,449 -0.01(-0.56%)
May 21, 2009 1.914 1.955 1.885 1.917 326,253 -0.01(-0.70%)
May 20, 2009 2.019 2.027 1.925 1.930 502,758 -0.06(-3.24%)
May 19, 2009 1.990 2.017 1.952 1.995 391,643 +0.03(+1.51%)
May 18, 2009 1.850 1.968 1.750 1.965 452,866 +0.15(+7.99%)
May 15, 2009 1.871 1.898 1.790 1.820 655,103 -0.06(-3.15%)
May 14, 2009 1.869 1.920 1.823 1.879 551,695 +0.05(+2.65%)
May 13, 2009 2.046 2.049 1.828 1.831 907,319 -0.19(-9.45%)
May 12, 2009 1.936 2.052 1.871 2.022 1,196,811 +0.15(+8.21%)
May 11, 2009 1.804 1.895 1.739 1.869 838,586 +0.06(+3.43%)
May 08, 2009 1.726 1.807 1.726 1.807 519,237 +0.13(+7.53%)
May 07, 2009 1.753 1.753 1.661 1.680 436,298 -0.03(-1.73%)
May 06, 2009 1.675 1.745 1.672 1.710 644,766 +0.00(+0.00%)
May 05, 2009 1.704 1.720 1.629 1.710 751,049 +0.01(+0.35%)
May 04, 2009 1.729 1.866 1.696 1.704 826,055 -0.04(-2.20%)
May 01, 2009 1.815 1.820 1.723 1.742 378,351 -0.06(-3.58%)
Apr 30, 2009 1.761 1.817 1.755 1.807 582,540 +0.06(+3.55%)
Apr 29, 2009 1.734 1.750 1.680 1.745 446,523 +0.03(+1.57%)
Apr 28, 2009 1.615 1.723 1.602 1.718 555,431 +0.10(+6.33%)
Apr 27, 2009 1.615 1.661 1.602 1.615 521,236 +0.01(+0.67%)
Apr 24, 2009 1.559 1.618 1.545 1.605 644,402 +0.06(+3.83%)
Apr 23, 2009 1.615 1.624 1.519 1.545 487,638 -0.05(-3.04%)
Apr 22, 2009 1.642 1.694 1.586 1.594 595,532 -0.06(-3.43%)
Apr 21, 2009 1.562 1.675 1.551 1.650 680,306 +0.10(+6.42%)
Apr 20, 2009 1.615 1.661 1.508 1.551 747,743 -0.13(-7.54%)
Apr 17, 2009 1.677 1.710 1.481 1.677 1,354,775 -0.03(-1.89%)
Apr 16, 2009 1.615 1.739 1.615 1.710 410,463 +0.08(+4.61%)
Apr 15, 2009 1.669 1.669 1.575 1.634 794,953 -0.05(-2.88%)
Apr 14, 2009 1.788 1.831 1.669 1.683 531,397 -0.10(-5.87%)
Apr 13, 2009 1.807 1.807 1.704 1.788 489,569 +0.02(+1.22%)
Apr 09, 2009 1.669 1.772 1.645 1.766 805,211 +0.15(+9.52%)
Apr 08, 2009 1.502 1.613 1.497 1.613 499,790 +0.13(+9.11%)
Apr 07, 2009 1.481 1.580 1.459 1.478 1,102,707 -0.06(-3.85%)
Apr 06, 2009 1.720 1.817 1.389 1.537 2,552,489 -0.27(-14.90%)
Apr 03, 2009 1.769 1.808 1.750 1.807 332,229 +0.00(+0.00%)
Apr 02, 2009 1.836 1.839 1.750 1.807 668,574 +0.08(+4.84%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.