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 )

22.08 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Sep 30, 2011 2.166 2.220 2.095 2.095 628,330 -0.10(-4.59%)
Sep 29, 2011 2.245 2.248 2.150 2.196 379,894 +0.01(+0.56%)
Sep 28, 2011 2.269 2.279 2.184 2.184 479,763 -0.08(-3.51%)
Sep 27, 2011 2.297 2.315 2.236 2.263 341,146 +0.00(+0.00%)
Sep 26, 2011 2.245 2.272 2.220 2.263 235,882 +0.03(+1.23%)
Sep 23, 2011 2.205 2.245 2.199 2.236 244,859 +0.03(+1.24%)
Sep 22, 2011 2.224 2.275 2.187 2.208 756,748 -0.05(-2.03%)
Sep 21, 2011 2.294 2.346 2.242 2.254 279,574 -0.04(-1.73%)
Sep 20, 2011 2.330 2.349 2.294 2.294 297,424 -0.04(-1.57%)
Sep 19, 2011 2.288 2.346 2.276 2.330 355,308 +0.02(+0.92%)
Sep 16, 2011 2.333 2.333 2.291 2.309 466,897 -0.02(-1.04%)
Sep 15, 2011 2.418 2.418 2.312 2.333 350,567 -0.05(-2.28%)
Sep 14, 2011 2.379 2.412 2.321 2.388 273,017 +0.04(+1.68%)
Sep 13, 2011 2.327 2.358 2.285 2.349 242,546 +0.03(+1.31%)
Sep 12, 2011 2.240 2.327 2.234 2.318 317,252 +0.05(+2.13%)
Sep 09, 2011 2.282 2.324 2.240 2.270 354,188 -0.02(-1.06%)
Sep 08, 2011 2.349 2.418 2.282 2.294 298,405 -0.06(-2.70%)
Sep 07, 2011 2.315 2.370 2.291 2.358 278,062 +0.09(+4.01%)
Sep 06, 2011 2.258 2.312 2.234 2.267 500,764 -0.03(-1.45%)
Sep 02, 2011 2.330 2.376 2.300 2.300 338,246 -0.07(-3.06%)
Sep 01, 2011 2.433 2.494 2.361 2.373 409,519 -0.08(-3.09%)
Aug 31, 2011 2.521 2.542 2.448 2.448 382,501 -0.06(-2.29%)
Aug 30, 2011 2.500 2.518 2.439 2.506 189,697 -0.01(-0.36%)
Aug 29, 2011 2.427 2.527 2.418 2.515 327,739 +0.12(+4.79%)
Aug 26, 2011 2.343 2.406 2.330 2.400 314,186 +0.04(+1.67%)
Aug 25, 2011 2.412 2.412 2.343 2.361 422,500 +0.00(+0.00%)
Aug 24, 2011 2.421 2.489 2.330 2.361 451,371 -0.06(-2.50%)
Aug 23, 2011 2.300 2.425 2.300 2.421 604,443 +0.15(+6.67%)
Aug 22, 2011 2.306 2.327 2.264 2.270 536,994 +0.04(+1.63%)
Aug 19, 2011 2.276 2.370 2.234 2.234 448,969 -0.09(-3.91%)
Aug 18, 2011 2.385 2.385 2.294 2.324 470,466 -0.15(-5.88%)
Aug 17, 2011 2.415 2.482 2.415 2.470 337,166 +0.06(+2.64%)
Aug 16, 2011 2.394 2.424 2.349 2.406 547,898 +0.00(+0.00%)
Aug 15, 2011 2.397 2.445 2.385 2.406 369,920 +0.04(+1.78%)
Aug 12, 2011 2.286 2.391 2.259 2.364 421,084 +0.09(+3.82%)
Aug 11, 2011 2.253 2.307 2.196 2.277 675,976 +0.03(+1.20%)
Aug 10, 2011 2.478 2.478 2.250 2.250 675,246 -0.30(-11.66%)
Aug 09, 2011 2.373 2.580 2.205 2.547 766,338 +0.34(+15.35%)
Aug 08, 2011 2.439 2.475 2.169 2.208 1,110,780 -0.32(-12.59%)
Aug 05, 2011 2.583 2.670 2.502 2.526 496,731 -0.05(-1.75%)
Aug 04, 2011 2.652 2.664 2.568 2.571 611,935 -0.11(-4.14%)
Aug 03, 2011 2.655 2.700 2.586 2.682 244,855 +0.02(+0.90%)
Aug 02, 2011 2.703 2.733 2.658 2.658 244,415 -0.05(-1.99%)
Aug 01, 2011 2.727 2.739 2.670 2.712 286,037 +0.01(+0.44%)
Jul 29, 2011 2.691 2.733 2.685 2.700 277,290 -0.02(-0.55%)
Jul 28, 2011 2.694 2.727 2.670 2.715 203,210 +0.01(+0.22%)
Jul 27, 2011 2.760 2.796 2.652 2.709 619,855 -0.06(-2.27%)
Jul 26, 2011 2.805 2.823 2.769 2.772 150,769 -0.03(-1.18%)
Jul 25, 2011 2.838 2.844 2.799 2.805 196,294 -0.04(-1.27%)
Jul 22, 2011 2.850 2.853 2.835 2.841 133,027 -0.01(-0.42%)
Jul 21, 2011 2.820 2.865 2.820 2.853 337,448 +0.03(+1.17%)
Jul 20, 2011 2.856 2.868 2.820 2.820 282,807 -0.02(-0.84%)
Jul 19, 2011 2.823 2.859 2.799 2.844 237,520 +0.06(+2.03%)
Jul 18, 2011 2.829 2.865 2.782 2.788 339,526 -0.05(-1.78%)
Jul 15, 2011 2.844 2.877 2.829 2.838 261,568 +0.01(+0.32%)
Jul 14, 2011 2.880 2.889 2.829 2.829 178,520 -0.05(-1.76%)
Jul 13, 2011 2.850 2.904 2.850 2.880 217,467 +0.02(+0.83%)
Jul 12, 2011 2.820 2.904 2.820 2.856 237,711 +0.01(+0.52%)
Jul 11, 2011 2.814 2.865 2.814 2.841 172,060 +0.00(+0.00%)
Jul 08, 2011 2.844 2.868 2.829 2.841 264,564 -0.04(-1.55%)
Jul 07, 2011 2.799 2.886 2.793 2.886 428,719 +0.10(+3.64%)
Jul 06, 2011 2.764 2.785 2.764 2.785 367,598 +0.01(+0.54%)
Jul 05, 2011 2.773 2.782 2.764 2.770 184,611 -0.01(-0.43%)
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.