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 )

21.63 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Jan 31, 2014 3.858 3.870 3.796 3.820 349,204 -0.04(-1.02%)
Jan 30, 2014 3.820 3.916 3.808 3.859 305,025 +0.07(+1.76%)
Jan 29, 2014 3.808 3.831 3.773 3.793 198,809 -0.03(-0.91%)
Jan 28, 2014 3.827 3.831 3.793 3.827 278,867 +0.02(+0.41%)
Jan 27, 2014 3.913 3.959 3.765 3.812 647,374 -0.12(-2.96%)
Jan 24, 2014 3.998 4.013 3.916 3.928 324,736 -0.07(-1.65%)
Jan 23, 2014 3.967 4.005 3.967 3.994 276,921 +0.03(+0.68%)
Jan 22, 2014 3.955 3.990 3.940 3.967 300,418 +0.03(+0.79%)
Jan 21, 2014 3.947 3.967 3.897 3.936 505,000 +0.05(+1.19%)
Jan 17, 2014 3.897 3.889 3.889 3.889 328,429 +0.02(+0.50%)
Jan 16, 2014 3.858 3.881 3.858 3.870 219,628 +0.02(+0.40%)
Jan 15, 2014 3.824 3.862 3.828 3.855 185,038 +0.03(+0.80%)
Jan 14, 2014 3.805 3.839 3.791 3.824 186,477 +0.03(+0.71%)
Jan 13, 2014 3.778 3.808 3.778 3.797 248,730 +0.02(+0.51%)
Jan 10, 2014 3.785 3.785 3.751 3.778 321,990 -0.00(-0.10%)
Jan 09, 2014 3.778 3.785 3.747 3.782 223,848 +0.02(+0.51%)
Jan 08, 2014 3.774 3.785 3.747 3.762 177,653 -0.00(-0.10%)
Jan 07, 2014 3.747 3.785 3.747 3.766 261,415 +0.03(+0.72%)
Jan 06, 2014 3.716 3.758 3.697 3.739 283,520 +0.05(+1.25%)
Jan 03, 2014 3.636 3.712 3.636 3.693 241,696 +0.06(+1.59%)
Jan 02, 2014 3.685 3.747 3.614 3.636 504,397 -0.04(-1.15%)
Dec 31, 2013 3.705 3.678 3.678 3.678 234,710 -0.01(-0.21%)
Dec 30, 2013 3.685 3.709 3.670 3.685 236,557 -0.01(-0.31%)
Dec 27, 2013 3.685 3.705 3.659 3.697 147,549 +0.03(+0.89%)
Dec 26, 2013 3.724 3.747 3.651 3.664 274,230 -0.04(-0.99%)
Dec 24, 2013 3.739 3.747 3.697 3.701 190,338 -0.05(-1.23%)
Dec 23, 2013 3.701 3.766 3.687 3.747 458,572 +0.07(+1.99%)
Dec 20, 2013 3.655 3.720 3.655 3.674 527,861 +0.03(+0.95%)
Dec 19, 2013 3.670 3.685 3.632 3.639 187,000 -0.03(-0.84%)
Dec 18, 2013 3.643 3.674 3.612 3.670 166,128 +0.05(+1.27%)
Dec 17, 2013 3.636 3.651 3.605 3.624 203,235 -0.02(-0.53%)
Dec 16, 2013 3.574 3.651 3.562 3.643 522,253 +0.08(+2.38%)
Dec 13, 2013 3.562 3.593 3.551 3.559 283,590 -0.00(-0.11%)
Dec 12, 2013 3.647 3.689 3.551 3.562 387,053 -0.09(-2.42%)
Dec 11, 2013 3.666 3.666 3.624 3.651 288,267 +0.00(+0.00%)
Dec 10, 2013 3.655 3.678 3.624 3.651 424,133 -0.00(-0.10%)
Dec 09, 2013 3.628 3.681 3.624 3.655 238,111 +0.02(+0.52%)
Dec 06, 2013 3.613 3.678 3.575 3.636 0 +0.06(+1.71%)
Dec 05, 2013 3.636 3.657 3.571 3.575 0 -0.07(-1.88%)
Dec 04, 2013 3.678 3.681 3.636 3.643 0 -0.03(-0.93%)
Dec 03, 2013 3.655 3.689 3.662 3.678 0 +0.00(+0.10%)
Dec 02, 2013 3.723 3.743 3.662 3.674 359,435 -0.05(-1.33%)
Nov 29, 2013 3.731 3.781 3.716 3.723 0 +0.01(+0.21%)
Nov 27, 2013 3.643 3.720 3.628 3.716 0 +0.06(+1.78%)
Nov 26, 2013 3.773 3.773 3.628 3.651 0 -0.11(-2.94%)
Nov 25, 2013 3.784 3.784 3.720 3.762 496,038 -0.01(-0.30%)
Nov 22, 2013 3.704 3.773 3.689 3.773 0 +0.09(+2.38%)
Nov 21, 2013 3.674 3.697 3.624 3.685 451,135 +0.03(+0.94%)
Nov 20, 2013 3.601 3.681 3.594 3.651 0 +0.05(+1.38%)
Nov 19, 2013 3.620 3.636 3.567 3.601 495,369 +0.00(+0.00%)
Nov 18, 2013 3.556 3.624 3.536 3.601 0 +0.08(+2.16%)
Nov 15, 2013 3.548 3.556 3.510 3.525 0 -0.01(-0.22%)
Nov 14, 2013 3.517 3.548 3.517 3.533 0 +0.06(+1.87%)
Nov 12, 2013 3.529 3.548 3.453 3.468 0 -0.05(-1.52%)
Nov 11, 2013 3.468 3.536 3.453 3.521 0 +0.08(+2.20%)
Nov 08, 2013 3.377 3.445 3.372 3.445 0 +0.09(+2.71%)
Nov 07, 2013 3.370 3.373 3.351 3.355 299,771 -0.01(-0.23%)
Nov 06, 2013 3.370 3.377 3.328 3.362 191,880 +0.02(+0.57%)
Nov 05, 2013 3.313 3.377 3.264 3.343 0 +0.02(+0.57%)
Nov 04, 2013 3.279 3.336 3.279 3.324 173,360 +0.05(+1.50%)
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.