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 )

20.62 UNCHANGED
Streaming Delayed Price Updated: 12:34 PM EDT, Apr 18, 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 (%)
Jun 28, 2013 3.016 3.042 2.994 2.994 611,411 -0.02(-0.73%)
Jun 27, 2013 2.935 3.023 2.921 3.016 0 +0.09(+3.13%)
Jun 26, 2013 2.983 2.983 2.903 2.924 0 -0.03(-0.99%)
Jun 25, 2013 2.902 2.982 2.877 2.954 0 +0.09(+3.07%)
Jun 24, 2013 2.895 2.924 2.858 2.866 0 -0.08(-2.86%)
Jun 21, 2013 2.990 3.001 2.861 2.950 571,612 -0.04(-1.47%)
Jun 20, 2013 3.023 3.023 2.994 2.994 0 -0.04(-1.33%)
Jun 19, 2013 3.060 3.060 3.027 3.034 0 -0.02(-0.60%)
Jun 18, 2013 3.067 3.067 3.031 3.053 0 -0.02(-0.60%)
Jun 17, 2013 3.053 3.086 3.042 3.071 0 +0.04(+1.45%)
Jun 14, 2013 3.063 3.064 3.016 3.027 0 -0.02(-0.72%)
Jun 13, 2013 3.020 3.063 3.002 3.049 343,869 +0.02(+0.72%)
Jun 12, 2013 3.012 3.038 2.998 3.027 179,206 +0.01(+0.48%)
Jun 11, 2013 3.082 3.082 3.005 3.012 290,806 -0.08(-2.59%)
Jun 10, 2013 3.107 3.107 3.063 3.092 0 +0.01(+0.35%)
Jun 07, 2013 3.052 3.111 3.052 3.082 0 +0.05(+1.56%)
Jun 06, 2013 3.045 3.078 3.027 3.034 232,865 -0.01(-0.48%)
Jun 05, 2013 3.052 3.078 3.034 3.049 0 -0.00(-0.12%)
Jun 04, 2013 3.060 3.082 3.042 3.052 0 -0.01(-0.24%)
Jun 03, 2013 3.052 3.089 2.998 3.060 595,843 +0.00(+0.12%)
May 31, 2013 3.089 3.096 3.005 3.056 366,098 -0.04(-1.41%)
May 30, 2013 3.092 3.111 3.078 3.100 240,273 +0.00(+0.00%)
May 29, 2013 3.100 3.132 3.092 3.100 134,997 -0.02(-0.70%)
May 28, 2013 3.161 3.169 3.114 3.121 273,607 -0.01(-0.23%)
May 24, 2013 3.100 3.136 3.100 3.129 0 +0.02(+0.58%)
May 23, 2013 3.132 3.143 3.089 3.111 0 -0.03(-0.93%)
May 22, 2013 3.161 3.176 3.118 3.140 0 -0.00(-0.12%)
May 21, 2013 3.180 3.187 3.096 3.143 0 -0.03(-0.92%)
May 20, 2013 3.180 3.196 3.154 3.172 0 -0.00(-0.11%)
May 17, 2013 3.176 3.191 3.161 3.176 0 +0.00(+0.11%)
May 16, 2013 3.180 3.209 3.158 3.172 282,997 -0.01(-0.23%)
May 15, 2013 3.190 3.190 3.169 3.180 0 +0.00(+0.11%)
May 13, 2013 3.187 3.216 3.169 3.176 0 -0.03(-0.79%)
May 10, 2013 3.194 3.212 3.172 3.201 0 +0.02(+0.68%)
May 09, 2013 3.187 3.194 3.172 3.180 0 -0.00(-0.11%)
May 08, 2013 3.180 3.187 3.162 3.183 0 +0.00(+0.11%)
May 07, 2013 3.169 3.187 3.129 3.180 0 +0.01(+0.23%)
May 06, 2013 3.248 3.266 3.151 3.172 0 -0.06(-2.00%)
May 03, 2013 3.216 3.270 3.100 3.237 0 +0.05(+1.70%)
May 02, 2013 3.190 3.259 3.162 3.183 0 -0.03(-0.90%)
May 01, 2013 3.407 3.407 3.212 3.212 0 -0.13(-3.88%)
Apr 30, 2013 3.403 3.403 3.335 3.342 0 -0.05(-1.38%)
Apr 29, 2013 3.345 3.389 3.338 3.389 189,133 +0.04(+1.29%)
Apr 26, 2013 3.353 3.360 3.309 3.345 211,769 -0.01(-0.22%)
Apr 25, 2013 3.356 3.371 3.335 3.353 0 +0.01(+0.43%)
Apr 24, 2013 3.356 3.360 3.302 3.338 105,264 -0.01(-0.43%)
Apr 23, 2013 3.324 3.353 3.295 3.353 249,400 +0.04(+1.31%)
Apr 22, 2013 3.270 3.320 3.230 3.309 230,476 +0.04(+1.32%)
Apr 19, 2013 3.226 3.266 3.201 3.266 184,063 +0.04(+1.34%)
Apr 18, 2013 3.255 3.255 3.172 3.223 272,806 -0.02(-0.56%)
Apr 17, 2013 3.237 3.259 3.209 3.241 308,510 -0.04(-1.09%)
Apr 16, 2013 3.252 3.287 3.202 3.277 262,166 +0.04(+1.22%)
Apr 15, 2013 3.302 3.302 3.184 3.237 368,733 -0.05(-1.52%)
Apr 12, 2013 3.291 3.320 3.277 3.287 171,644 -0.01(-0.43%)
Apr 11, 2013 3.309 3.316 3.273 3.302 205,196 -0.01(-0.43%)
Apr 10, 2013 3.302 3.345 3.298 3.316 237,177 +0.03(+0.76%)
Apr 09, 2013 3.309 3.327 3.291 3.291 471,502 -0.02(-0.54%)
Apr 08, 2013 3.309 3.316 3.255 3.309 281,424 +0.00(+0.00%)
Apr 05, 2013 3.259 3.316 3.245 3.309 208,408 +0.02(+0.54%)
Apr 04, 2013 3.270 3.323 3.270 3.291 194,402 +0.04(+1.10%)
Apr 03, 2013 3.327 3.345 3.252 3.255 248,291 -0.07(-2.15%)
Apr 02, 2013 3.334 3.348 3.309 3.327 373,760 +0.02(+0.54%)
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.