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 )

22.17 -0.03 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
May 28, 2021 8.998 9.068 8.865 8.911 238,457 -0.07(-0.78%)
May 27, 2021 8.661 9.146 8.645 8.982 569,846 +0.38(+4.46%)
May 26, 2021 8.450 8.638 8.411 8.599 217,992 +0.14(+1.67%)
May 25, 2021 8.583 8.677 8.434 8.458 203,572 -0.13(-1.46%)
May 24, 2021 8.497 8.599 8.489 8.583 177,854 +0.04(+0.46%)
May 21, 2021 8.591 8.626 8.520 8.544 170,296 -0.02(-0.27%)
May 20, 2021 8.497 8.606 8.450 8.567 176,326 +0.05(+0.64%)
May 19, 2021 8.403 8.528 8.262 8.512 229,495 +0.14(+1.68%)
May 18, 2021 8.356 8.442 8.332 8.372 135,540 -0.00(-0.05%)
May 17, 2021 8.290 8.399 8.236 8.376 274,514 +0.11(+1.32%)
May 14, 2021 8.181 8.274 8.166 8.267 194,108 +0.13(+1.63%)
May 13, 2021 7.940 8.212 7.940 8.134 236,594 +0.22(+2.75%)
May 12, 2021 8.274 8.397 7.854 7.917 486,590 -0.36(-4.32%)
May 11, 2021 8.477 8.500 8.142 8.274 421,981 -0.24(-2.83%)
May 10, 2021 8.593 8.624 8.484 8.516 237,551 -0.03(-0.36%)
May 07, 2021 8.516 8.601 8.496 8.547 158,381 +0.01(+0.09%)
May 06, 2021 8.531 8.542 8.426 8.539 157,932 +0.03(+0.37%)
May 05, 2021 8.516 8.523 8.422 8.508 174,065 -0.01(-0.09%)
May 04, 2021 8.601 8.624 8.430 8.516 238,163 -0.06(-0.73%)
May 03, 2021 8.601 8.640 8.578 8.578 146,597 +0.00(+0.00%)
Apr 30, 2021 8.617 8.654 8.570 8.578 174,495 -0.05(-0.54%)
Apr 29, 2021 8.516 8.632 8.463 8.624 276,480 +0.13(+1.56%)
Apr 28, 2021 8.469 8.516 8.446 8.492 189,543 +0.05(+0.55%)
Apr 27, 2021 8.329 8.461 8.313 8.446 240,627 +0.11(+1.31%)
Apr 26, 2021 8.399 8.430 8.313 8.337 206,207 -0.04(-0.46%)
Apr 23, 2021 8.376 8.422 8.324 8.376 270,036 +0.02(+0.19%)
Apr 22, 2021 8.484 8.484 8.329 8.360 210,159 -0.10(-1.15%)
Apr 21, 2021 8.380 8.457 8.349 8.457 320,269 +0.09(+1.11%)
Apr 20, 2021 8.403 8.426 8.295 8.364 231,125 -0.02(-0.18%)
Apr 19, 2021 8.341 8.388 8.287 8.380 324,628 +0.06(+0.74%)
Apr 16, 2021 8.295 8.326 8.256 8.318 212,275 +0.07(+0.84%)
Apr 15, 2021 8.210 8.287 8.156 8.248 201,552 +0.04(+0.47%)
Apr 14, 2021 8.272 8.279 8.194 8.210 228,088 -0.02(-0.28%)
Apr 13, 2021 8.287 8.318 8.102 8.233 297,351 -0.05(-0.65%)
Apr 12, 2021 8.179 8.310 8.163 8.287 494,473 +0.15(+1.80%)
Apr 09, 2021 8.117 8.210 8.096 8.140 225,987 +0.02(+0.29%)
Apr 08, 2021 8.040 8.117 8.040 8.117 189,005 +0.08(+0.96%)
Apr 07, 2021 8.032 8.078 7.993 8.040 204,921 +0.08(+0.97%)
Apr 06, 2021 7.823 7.993 7.823 7.962 279,889 +0.05(+0.68%)
Apr 05, 2021 7.885 7.924 7.862 7.908 212,093 +0.05(+0.59%)
Apr 01, 2021 7.731 7.870 7.731 7.862 232,714 +0.19(+2.52%)
Mar 31, 2021 7.700 7.800 7.669 7.669 198,210 -0.03(-0.40%)
Mar 30, 2021 7.676 7.777 7.669 7.700 171,570 +0.03(+0.40%)
Mar 29, 2021 7.731 7.754 7.630 7.669 237,773 -0.03(-0.40%)
Mar 26, 2021 7.715 7.754 7.599 7.700 265,700 +0.11(+1.43%)
Mar 25, 2021 7.537 7.653 7.398 7.591 232,733 +0.06(+0.82%)
Mar 24, 2021 7.622 7.731 7.506 7.530 199,214 -0.03(-0.41%)
Mar 23, 2021 7.584 7.692 7.545 7.560 238,622 -0.12(-1.61%)
Mar 22, 2021 7.723 7.761 7.638 7.684 207,047 +0.02(+0.30%)
Mar 19, 2021 7.700 7.730 7.499 7.661 372,808 -0.05(-0.70%)
Mar 18, 2021 7.877 7.877 7.692 7.715 203,531 -0.08(-0.99%)
Mar 17, 2021 7.846 7.854 7.754 7.792 217,106 -0.03(-0.35%)
Mar 16, 2021 7.981 7.981 7.804 7.819 286,166 -0.13(-1.64%)
Mar 15, 2021 7.904 7.981 7.842 7.950 435,139 +0.09(+1.17%)
Mar 12, 2021 7.835 7.858 7.800 7.858 227,049 +0.07(+0.89%)
Mar 11, 2021 7.842 7.865 7.758 7.789 183,800 +0.04(+0.50%)
Mar 10, 2021 7.789 7.912 7.735 7.750 265,145 +0.00(+0.00%)
Mar 09, 2021 7.604 7.827 7.554 7.750 384,218 +0.21(+2.75%)
Mar 08, 2021 7.558 7.658 7.489 7.543 302,967 +0.08(+1.03%)
Mar 05, 2021 7.520 7.520 7.159 7.466 420,119 -0.05(-0.72%)
Mar 04, 2021 7.681 7.704 7.397 7.520 343,685 -0.12(-1.51%)
Mar 03, 2021 7.658 7.743 7.597 7.635 336,716 +0.01(+0.10%)
Mar 02, 2021 7.620 7.708 7.566 7.627 291,656 +0.04(+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.