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 (%)
Dec 30, 2022 8.458 8.590 8.326 8.449 151,354 -0.01(-0.10%)
Dec 29, 2022 8.317 8.458 8.309 8.458 114,977 +0.15(+1.80%)
Dec 28, 2022 8.370 8.474 8.282 8.309 107,984 -0.07(-0.84%)
Dec 27, 2022 8.555 8.563 8.309 8.379 168,665 -0.04(-0.42%)
Dec 23, 2022 8.300 8.423 8.256 8.414 134,873 +0.15(+1.81%)
Dec 22, 2022 8.335 8.335 8.107 8.265 178,360 -0.05(-0.63%)
Dec 21, 2022 8.247 8.458 8.247 8.317 104,396 +0.16(+1.94%)
Dec 20, 2022 8.300 8.309 8.115 8.159 249,991 -0.17(-2.00%)
Dec 19, 2022 8.467 8.528 8.265 8.326 148,217 -0.05(-0.63%)
Dec 16, 2022 8.449 8.527 8.327 8.379 209,032 -0.17(-1.94%)
Dec 15, 2022 8.553 8.565 8.475 8.545 103,160 -0.02(-0.20%)
Dec 14, 2022 8.606 8.658 8.518 8.562 86,894 -0.02(-0.20%)
Dec 13, 2022 8.675 8.728 8.552 8.579 151,352 -0.03(-0.40%)
Dec 12, 2022 8.623 8.632 8.562 8.614 99,313 -0.04(-0.50%)
Dec 09, 2022 8.579 8.710 8.536 8.658 91,366 +0.05(+0.61%)
Dec 08, 2022 8.606 8.719 8.536 8.606 121,935 +0.00(+0.00%)
Dec 07, 2022 8.606 8.684 8.540 8.606 91,655 +0.03(+0.30%)
Dec 06, 2022 8.719 8.776 8.537 8.579 158,459 -0.11(-1.30%)
Dec 05, 2022 8.876 8.911 8.684 8.693 143,687 -0.22(-2.45%)
Dec 02, 2022 8.841 8.911 8.693 8.911 351,651 +0.09(+0.99%)
Dec 01, 2022 8.972 9.007 8.815 8.824 160,345 -0.09(-0.98%)
Nov 30, 2022 8.972 8.996 8.780 8.911 189,742 +0.02(+0.20%)
Nov 29, 2022 8.911 8.980 8.771 8.893 174,383 -0.02(-0.20%)
Nov 28, 2022 9.146 9.146 8.885 8.911 156,391 -0.20(-2.15%)
Nov 25, 2022 9.033 9.190 9.016 9.107 143,954 +0.09(+1.02%)
Nov 23, 2022 8.972 9.120 8.952 9.015 181,789 -0.03(-0.39%)
Nov 22, 2022 9.024 9.103 8.980 9.050 125,214 +0.07(+0.78%)
Nov 21, 2022 9.024 9.037 8.954 8.980 131,036 -0.05(-0.58%)
Nov 18, 2022 9.233 9.242 8.989 9.033 146,684 -0.16(-1.71%)
Nov 17, 2022 8.980 9.190 8.902 9.190 108,030 +0.10(+1.15%)
Nov 16, 2022 9.094 9.241 9.016 9.085 181,458 -0.03(-0.29%)
Nov 15, 2022 8.912 9.189 8.721 9.111 311,750 +0.42(+4.78%)
Nov 14, 2022 8.739 8.808 8.574 8.695 241,318 +0.00(+0.00%)
Nov 11, 2022 8.635 8.756 8.591 8.695 133,409 +0.11(+1.31%)
Nov 10, 2022 8.609 8.816 8.540 8.583 189,046 +0.13(+1.54%)
Nov 09, 2022 8.505 8.583 8.366 8.453 159,482 -0.05(-0.61%)
Nov 08, 2022 8.565 8.704 8.462 8.505 169,829 -0.06(-0.71%)
Nov 07, 2022 8.280 8.617 8.280 8.565 224,079 +0.30(+3.67%)
Nov 04, 2022 8.158 8.314 8.132 8.262 221,896 +0.11(+1.38%)
Nov 03, 2022 8.072 8.206 8.046 8.150 159,065 +0.01(+0.11%)
Nov 02, 2022 8.184 8.288 8.106 8.141 173,301 -0.08(-0.95%)
Nov 01, 2022 8.280 8.280 8.150 8.219 101,792 +0.03(+0.42%)
Oct 31, 2022 8.297 8.332 8.176 8.184 207,694 -0.09(-1.05%)
Oct 28, 2022 8.167 8.306 8.124 8.271 198,815 +0.16(+2.03%)
Oct 27, 2022 8.271 8.349 8.072 8.106 163,274 -0.10(-1.27%)
Oct 26, 2022 8.280 8.332 8.193 8.210 114,471 -0.04(-0.52%)
Oct 25, 2022 7.994 8.297 7.994 8.254 146,513 +0.23(+2.92%)
Oct 24, 2022 8.003 8.079 7.942 8.020 160,677 +0.10(+1.31%)
Oct 21, 2022 7.812 7.951 7.743 7.916 111,131 +0.06(+0.77%)
Oct 20, 2022 7.907 8.003 7.829 7.855 119,685 -0.06(-0.77%)
Oct 19, 2022 7.839 7.985 7.830 7.916 183,047 -0.01(-0.11%)
Oct 18, 2022 7.950 8.045 7.882 7.925 138,644 +0.10(+1.32%)
Oct 17, 2022 7.684 7.847 7.675 7.821 149,784 +0.23(+3.06%)
Oct 14, 2022 7.615 7.667 7.543 7.589 114,283 +0.04(+0.57%)
Oct 13, 2022 7.203 7.572 7.099 7.546 160,292 +0.20(+2.69%)
Oct 12, 2022 7.220 7.409 7.147 7.349 196,980 +0.19(+2.64%)
Oct 11, 2022 7.177 7.237 7.074 7.160 143,789 -0.07(-0.95%)
Oct 10, 2022 7.331 7.395 7.160 7.228 146,459 -0.10(-1.41%)
Oct 07, 2022 7.435 7.478 7.314 7.331 141,067 -0.16(-2.18%)
Oct 06, 2022 7.641 7.675 7.469 7.495 87,971 -0.15(-1.91%)
Oct 05, 2022 7.735 7.761 7.539 7.641 109,227 -0.15(-1.98%)
Oct 04, 2022 7.495 7.796 7.495 7.796 215,825 +0.47(+6.46%)
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.