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 (%)
Sep 30, 2022 7.228 7.503 7.185 7.297 260,061 +0.09(+1.19%)
Sep 29, 2022 7.512 7.512 7.134 7.211 240,423 -0.31(-4.11%)
Sep 28, 2022 7.306 7.564 7.211 7.521 187,679 +0.27(+3.67%)
Sep 27, 2022 7.246 7.546 7.220 7.254 227,280 +0.04(+0.60%)
Sep 26, 2022 7.546 7.588 7.056 7.211 329,996 -0.39(-5.09%)
Sep 23, 2022 7.847 7.890 7.538 7.598 325,720 -0.37(-4.64%)
Sep 22, 2022 8.165 8.191 7.916 7.967 221,222 -0.16(-2.01%)
Sep 21, 2022 8.165 8.277 8.122 8.131 195,088 -0.07(-0.86%)
Sep 20, 2022 8.338 8.338 8.168 8.202 155,066 -0.15(-1.84%)
Sep 19, 2022 8.279 8.407 8.253 8.355 131,970 +0.07(+0.82%)
Sep 16, 2022 8.321 8.353 8.253 8.287 208,133 -0.09(-1.02%)
Sep 15, 2022 8.441 8.483 8.347 8.372 118,342 -0.07(-0.81%)
Sep 14, 2022 8.475 8.556 8.372 8.441 132,172 +0.02(+0.20%)
Sep 13, 2022 8.535 8.577 8.407 8.424 143,393 -0.17(-1.99%)
Sep 12, 2022 8.620 8.637 8.552 8.594 178,978 +0.02(+0.20%)
Sep 09, 2022 8.603 8.652 8.543 8.577 118,963 +0.04(+0.50%)
Sep 08, 2022 8.509 8.537 8.458 8.535 96,745 +0.04(+0.50%)
Sep 07, 2022 8.338 8.517 8.330 8.492 114,761 +0.15(+1.84%)
Sep 06, 2022 8.517 8.526 8.304 8.338 223,162 -0.14(-1.61%)
Sep 02, 2022 8.577 8.654 8.466 8.475 107,512 -0.04(-0.50%)
Sep 01, 2022 8.543 8.681 8.415 8.517 234,353 -0.08(-0.89%)
Aug 31, 2022 8.628 8.667 8.535 8.594 124,236 +0.08(+0.90%)
Aug 30, 2022 8.671 8.688 8.483 8.517 151,753 -0.12(-1.38%)
Aug 29, 2022 8.620 8.717 8.620 8.637 130,152 -0.07(-0.78%)
Aug 26, 2022 8.842 8.847 8.697 8.705 113,638 -0.13(-1.45%)
Aug 25, 2022 8.825 8.859 8.791 8.833 105,833 +0.01(+0.10%)
Aug 24, 2022 8.705 8.840 8.697 8.825 140,565 +0.08(+0.88%)
Aug 23, 2022 8.799 8.867 8.722 8.748 217,658 -0.11(-1.25%)
Aug 22, 2022 8.970 9.021 8.816 8.859 190,765 -0.11(-1.26%)
Aug 19, 2022 9.006 9.031 8.947 8.972 189,359 -0.07(-0.75%)
Aug 18, 2022 9.031 9.116 8.972 9.040 160,500 -0.02(-0.19%)
Aug 17, 2022 9.057 9.091 8.989 9.057 127,655 -0.05(-0.56%)
Aug 16, 2022 9.133 9.150 9.057 9.108 127,785 -0.01(-0.09%)
Aug 15, 2022 9.099 9.159 9.065 9.116 220,710 +0.05(+0.56%)
Aug 12, 2022 9.099 9.137 9.038 9.065 118,366 +0.06(+0.66%)
Aug 11, 2022 9.142 9.142 8.980 9.006 139,957 -0.02(-0.19%)
Aug 10, 2022 8.980 9.074 8.980 9.023 208,727 +0.09(+1.04%)
Aug 09, 2022 8.997 8.997 8.904 8.930 92,590 -0.04(-0.47%)
Aug 08, 2022 9.006 9.056 8.963 8.972 140,185 -0.03(-0.38%)
Aug 05, 2022 8.938 9.057 8.904 9.006 103,053 +0.09(+1.05%)
Aug 04, 2022 9.014 9.099 8.879 8.913 185,987 -0.08(-0.85%)
Aug 03, 2022 9.006 9.065 8.963 8.989 137,260 +0.03(+0.38%)
Aug 02, 2022 9.048 9.116 8.921 8.955 136,549 -0.14(-1.58%)
Aug 01, 2022 9.413 9.489 9.091 9.099 215,041 -0.07(-0.74%)
Jul 29, 2022 9.091 9.328 9.065 9.167 199,965 +0.13(+1.41%)
Jul 28, 2022 9.413 9.413 9.031 9.040 252,107 -0.28(-3.00%)
Jul 27, 2022 9.362 9.412 9.298 9.320 133,691 +0.03(+0.37%)
Jul 26, 2022 9.142 9.320 9.132 9.286 145,691 +0.08(+0.92%)
Jul 25, 2022 9.269 9.269 8.989 9.201 194,961 -0.02(-0.18%)
Jul 22, 2022 9.252 9.303 9.167 9.218 92,562 +0.01(+0.09%)
Jul 21, 2022 9.201 9.260 9.065 9.209 115,325 -0.00(-0.02%)
Jul 20, 2022 9.186 9.338 9.136 9.212 208,726 +0.04(+0.46%)
Jul 19, 2022 8.992 9.199 8.976 9.169 163,366 +0.22(+2.45%)
Jul 18, 2022 9.077 9.094 8.925 8.950 154,570 +0.02(+0.19%)
Jul 15, 2022 8.832 8.950 8.706 8.933 101,627 +0.24(+2.71%)
Jul 14, 2022 8.655 8.723 8.571 8.697 95,678 -0.08(-0.96%)
Jul 13, 2022 8.807 8.891 8.681 8.782 275,717 -0.05(-0.57%)
Jul 12, 2022 8.858 9.018 8.765 8.832 186,967 -0.13(-1.41%)
Jul 11, 2022 8.740 9.001 8.701 8.959 257,204 +0.21(+2.41%)
Jul 08, 2022 8.807 8.824 8.664 8.748 89,588 -0.03(-0.29%)
Jul 07, 2022 8.563 8.784 8.563 8.773 133,659 +0.24(+2.76%)
Jul 06, 2022 8.622 8.622 8.445 8.537 104,000 -0.01(-0.10%)
Jul 05, 2022 8.537 8.572 8.310 8.546 282,888 -0.08(-0.88%)
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.