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 )

22.09 +0.01 (+0.02%)
Streaming Delayed Price Updated: 2:24 PM EDT, May 17, 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 8.638 8.906 8.906 193,042 +0.30(+3.49%)
Jan 28, 2022 8.606 8.614 8.423 8.606 123,509 +0.05(+0.57%)
Jan 27, 2022 8.581 8.736 8.532 8.557 115,670 -0.03(-0.38%)
Jan 26, 2022 8.654 8.793 8.541 8.589 176,643 +0.01(+0.09%)
Jan 25, 2022 8.281 8.671 8.281 8.581 221,706 +0.21(+2.52%)
Jan 24, 2022 8.451 8.513 8.061 8.370 623,639 -0.33(-3.74%)
Jan 21, 2022 8.939 8.979 8.654 8.695 340,698 -0.28(-3.08%)
Jan 20, 2022 9.109 9.190 8.947 8.971 129,422 -0.17(-1.82%)
Jan 19, 2022 9.227 9.267 9.097 9.138 151,815 -0.04(-0.44%)
Jan 18, 2022 9.049 9.227 9.001 9.178 187,651 +0.06(+0.71%)
Jan 14, 2022 9.114 0 -0.12(-1.31%)
Jan 13, 2022 9.227 9.413 9.227 9.235 147,657 -0.03(-0.35%)
Jan 12, 2022 9.235 9.291 9.130 9.267 98,366 +0.11(+1.15%)
Jan 11, 2022 9.097 9.203 9.029 9.162 96,001 +0.08(+0.84%)
Jan 10, 2022 9.073 9.154 9.001 9.085 159,789 -0.01(-0.13%)
Jan 07, 2022 9.097 9.186 9.057 9.097 62,777 +0.03(+0.36%)
Jan 06, 2022 9.122 9.291 8.912 9.065 151,011 -0.06(-0.62%)
Jan 05, 2022 9.251 9.315 9.081 9.122 104,851 -0.09(-0.96%)
Jan 04, 2022 9.453 9.453 9.065 9.211 340,920 -0.10(-1.04%)
Jan 03, 2022 9.316 9.493 9.251 9.308 226,660 -0.06(-0.60%)
Dec 31, 2021 9.283 9.403 9.259 9.364 131,761 +0.11(+1.22%)
Dec 30, 2021 9.324 9.407 9.235 9.251 83,376 -0.07(-0.78%)
Dec 29, 2021 9.186 9.437 9.186 9.324 215,351 +0.22(+2.40%)
Dec 28, 2021 9.114 9.218 9.065 9.106 146,881 +0.01(+0.09%)
Dec 27, 2021 9.065 9.097 8.974 9.097 116,695 +0.09(+0.99%)
Dec 23, 2021 8.920 9.049 8.912 9.009 135,743 +0.13(+1.46%)
Dec 22, 2021 8.871 9.057 8.776 8.879 130,217 +0.03(+0.32%)
Dec 21, 2021 8.779 9.020 8.764 8.851 185,344 +0.22(+2.61%)
Dec 20, 2021 8.980 8.980 8.281 8.626 602,406 -0.39(-4.36%)
Dec 17, 2021 9.076 9.115 8.980 9.020 127,662 -0.10(-1.06%)
Dec 16, 2021 9.132 9.237 9.044 9.116 167,077 +0.02(+0.18%)
Dec 15, 2021 9.068 9.180 8.963 9.100 100,570 +0.06(+0.71%)
Dec 14, 2021 9.140 9.237 8.980 9.036 149,027 -0.13(-1.40%)
Dec 13, 2021 9.212 9.237 9.124 9.164 122,818 -0.08(-0.87%)
Dec 10, 2021 9.309 9.325 9.207 9.245 68,708 -0.01(-0.09%)
Dec 09, 2021 9.269 9.309 9.164 9.253 106,800 +0.00(+0.00%)
Dec 08, 2021 9.277 9.325 9.212 9.253 109,299 +0.02(+0.26%)
Dec 07, 2021 9.301 9.341 9.196 9.229 131,041 -0.05(-0.52%)
Dec 06, 2021 9.397 9.413 9.156 9.277 240,329 -0.05(-0.52%)
Dec 03, 2021 9.365 9.389 9.253 9.325 109,031 -0.02(-0.17%)
Dec 02, 2021 9.237 9.453 9.223 9.341 127,718 +0.11(+1.22%)
Dec 01, 2021 9.558 9.558 9.188 9.229 178,522 -0.10(-1.12%)
Nov 30, 2021 9.357 9.461 9.004 9.333 304,832 -0.14(-1.44%)
Nov 29, 2021 9.566 9.645 9.405 9.469 221,366 -0.09(-0.92%)
Nov 26, 2021 9.558 9.582 9.365 9.558 160,223 -0.18(-1.82%)
Nov 24, 2021 9.759 9.775 9.680 9.735 88,991 -0.02(-0.25%)
Nov 23, 2021 9.486 9.863 9.445 9.759 301,145 +0.31(+3.23%)
Nov 22, 2021 9.614 9.654 9.437 9.453 179,756 -0.10(-1.09%)
Nov 19, 2021 9.678 9.718 9.445 9.558 163,020 -0.14(-1.49%)
Nov 18, 2021 9.919 9.727 9.678 9.702 153,330 -0.16(-1.67%)
Nov 17, 2021 9.859 10.05 9.859 9.867 328,229 +0.04(+0.41%)
Nov 16, 2021 9.547 9.859 9.428 9.827 507,458 +0.43(+4.59%)
Nov 15, 2021 9.388 9.456 9.372 9.396 131,338 +0.00(+0.00%)
Nov 12, 2021 9.428 9.468 9.364 9.396 96,028 -0.05(-0.51%)
Nov 11, 2021 9.380 9.460 9.363 9.444 72,134 +0.06(+0.68%)
Nov 10, 2021 9.388 9.380 84,340 -0.01(-0.09%)
Nov 09, 2021 9.500 9.508 9.356 9.388 111,860 -0.10(-1.09%)
Nov 08, 2021 9.428 9.547 9.388 9.492 154,350 +0.09(+0.93%)
Nov 05, 2021 9.372 9.444 9.316 9.404 101,218 +0.09(+0.94%)
Nov 04, 2021 9.348 9.356 9.268 9.316 141,876 +0.02(+0.26%)
Nov 03, 2021 9.292 9.356 9.268 9.292 126,755 +0.02(+0.17%)
Nov 02, 2021 9.276 9.340 9.196 9.276 119,826 -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.