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 )

21.45 +0.23 (+1.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2022 8.702 8.973 8.973 191,614 +0.30(+3.49%)
Jan 28, 2022 8.670 8.678 8.486 8.670 122,596 +0.05(+0.57%)
Jan 27, 2022 8.645 8.801 8.596 8.621 114,815 -0.03(-0.38%)
Jan 26, 2022 8.719 8.858 8.604 8.653 175,336 +0.01(+0.09%)
Jan 25, 2022 8.342 8.735 8.342 8.645 220,066 +0.21(+2.52%)
Jan 24, 2022 8.514 8.576 8.121 8.432 619,026 -0.33(-3.74%)
Jan 21, 2022 9.005 9.046 8.719 8.760 338,178 -0.28(-3.08%)
Jan 20, 2022 9.177 9.258 9.014 9.038 128,465 -0.17(-1.82%)
Jan 19, 2022 9.295 9.336 9.165 9.206 150,693 -0.04(-0.44%)
Jan 18, 2022 9.116 9.295 9.068 9.247 186,263 +0.07(+0.71%)
Jan 14, 2022 9.182 0 -0.12(-1.31%)
Jan 13, 2022 9.295 9.483 9.295 9.304 146,565 -0.03(-0.35%)
Jan 12, 2022 9.304 9.361 9.198 9.336 97,639 +0.11(+1.15%)
Jan 11, 2022 9.165 9.271 9.096 9.230 95,291 +0.08(+0.84%)
Jan 10, 2022 9.141 9.222 9.068 9.153 158,607 -0.01(-0.13%)
Jan 07, 2022 9.165 9.255 9.125 9.165 62,313 +0.03(+0.36%)
Jan 06, 2022 9.190 9.360 8.978 9.133 149,894 -0.06(-0.62%)
Jan 05, 2022 9.320 9.384 9.149 9.190 104,075 -0.09(-0.96%)
Jan 04, 2022 9.523 9.523 9.133 9.279 338,398 -0.10(-1.04%)
Jan 03, 2022 9.385 9.564 9.320 9.377 224,983 -0.06(-0.60%)
Dec 31, 2021 9.352 9.473 9.328 9.434 130,786 +0.11(+1.22%)
Dec 30, 2021 9.393 9.477 9.304 9.320 82,760 -0.07(-0.78%)
Dec 29, 2021 9.255 9.507 9.255 9.393 213,758 +0.22(+2.40%)
Dec 28, 2021 9.182 9.287 9.133 9.173 145,794 +0.01(+0.09%)
Dec 27, 2021 9.133 9.165 9.041 9.165 115,832 +0.09(+0.99%)
Dec 23, 2021 8.986 9.116 8.978 9.076 134,739 +0.13(+1.46%)
Dec 22, 2021 8.937 9.125 8.842 8.945 129,254 +0.03(+0.32%)
Dec 21, 2021 8.844 9.087 8.829 8.917 183,973 +0.23(+2.61%)
Dec 20, 2021 9.046 9.046 8.342 8.690 597,951 -0.40(-4.36%)
Dec 17, 2021 9.144 9.183 9.046 9.087 126,718 -0.10(-1.06%)
Dec 16, 2021 9.200 9.305 9.111 9.184 165,841 +0.02(+0.18%)
Dec 15, 2021 9.135 9.249 9.030 9.168 99,826 +0.06(+0.71%)
Dec 14, 2021 9.208 9.305 9.046 9.103 147,925 -0.13(-1.40%)
Dec 13, 2021 9.281 9.305 9.192 9.233 121,909 -0.08(-0.87%)
Dec 10, 2021 9.378 9.394 9.275 9.313 68,199 -0.01(-0.09%)
Dec 09, 2021 9.338 9.378 9.233 9.322 106,010 +0.00(+0.00%)
Dec 08, 2021 9.346 9.394 9.281 9.322 108,490 +0.02(+0.26%)
Dec 07, 2021 9.370 9.411 9.265 9.297 130,072 -0.05(-0.52%)
Dec 06, 2021 9.467 9.483 9.224 9.346 238,552 -0.05(-0.52%)
Dec 03, 2021 9.435 9.459 9.322 9.394 108,225 -0.02(-0.17%)
Dec 02, 2021 9.305 9.524 9.292 9.411 126,773 +0.11(+1.22%)
Dec 01, 2021 9.629 9.629 9.257 9.297 177,202 -0.11(-1.12%)
Nov 30, 2021 9.427 9.532 9.071 9.402 302,577 -0.14(-1.44%)
Nov 29, 2021 9.637 9.717 9.475 9.540 219,729 -0.09(-0.92%)
Nov 26, 2021 9.629 9.653 9.435 9.629 159,038 -0.18(-1.82%)
Nov 24, 2021 9.831 9.848 9.752 9.807 88,333 -0.02(-0.25%)
Nov 23, 2021 9.556 9.937 9.516 9.831 298,918 +0.31(+3.23%)
Nov 22, 2021 9.686 9.726 9.508 9.524 178,427 -0.11(-1.09%)
Nov 19, 2021 9.750 9.791 9.516 9.629 161,815 -0.15(-1.49%)
Nov 18, 2021 9.993 9.799 9.750 9.775 152,196 -0.17(-1.67%)
Nov 17, 2021 9.933 10.13 9.933 9.941 325,802 +0.04(+0.41%)
Nov 16, 2021 9.619 9.933 9.498 9.900 503,704 +0.43(+4.59%)
Nov 15, 2021 9.458 9.526 9.442 9.466 130,366 +0.00(+0.00%)
Nov 12, 2021 9.498 9.538 9.434 9.466 95,318 -0.05(-0.51%)
Nov 11, 2021 9.450 9.530 9.433 9.514 71,600 +0.06(+0.68%)
Nov 10, 2021 9.458 9.450 83,716 -0.01(-0.09%)
Nov 09, 2021 9.570 9.579 9.425 9.458 111,032 -0.10(-1.09%)
Nov 08, 2021 9.498 9.619 9.458 9.562 153,209 +0.09(+0.93%)
Nov 05, 2021 9.442 9.514 9.385 9.474 100,470 +0.09(+0.94%)
Nov 04, 2021 9.417 9.426 9.337 9.385 140,827 +0.02(+0.26%)
Nov 03, 2021 9.361 9.425 9.337 9.361 125,818 +0.02(+0.17%)
Nov 02, 2021 9.345 9.409 9.264 9.345 118,940 -0.02(-0.17%)
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.