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 )

22.22 -0.10 (-0.45%)
Streaming Delayed Price Updated: 12:40 PM EDT, May 22, 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 (%)
Mar 31, 2023 8.365 8.481 8.329 8.383 157,679 +0.10(+1.18%)
Mar 30, 2023 8.347 8.356 8.249 8.285 109,193 -0.05(-0.64%)
Mar 29, 2023 8.293 8.356 8.267 8.338 106,306 +0.10(+1.19%)
Mar 28, 2023 8.222 8.267 8.178 8.240 70,041 +0.04(+0.43%)
Mar 27, 2023 8.213 8.276 8.106 8.204 118,622 +0.06(+0.77%)
Mar 24, 2023 7.990 8.151 7.910 8.142 141,148 +0.12(+1.44%)
Mar 23, 2023 8.097 8.195 7.946 8.026 152,509 -0.06(-0.77%)
Mar 22, 2023 8.267 8.329 8.088 8.088 108,214 -0.20(-2.37%)
Mar 21, 2023 8.195 8.409 8.178 8.285 138,858 +0.17(+2.09%)
Mar 20, 2023 8.222 8.365 8.057 8.115 163,696 -0.04(-0.44%)
Mar 17, 2023 8.329 8.338 8.142 8.151 165,653 -0.23(-2.77%)
Mar 16, 2023 8.160 8.427 8.079 8.383 267,653 +0.22(+2.68%)
Mar 15, 2023 8.111 8.226 8.005 8.164 236,758 -0.14(-1.70%)
Mar 14, 2023 8.315 8.499 8.239 8.306 204,809 +0.18(+2.18%)
Mar 13, 2023 8.067 8.270 7.855 8.129 339,778 -0.11(-1.29%)
Mar 10, 2023 8.580 8.598 8.182 8.235 357,265 -0.37(-4.32%)
Mar 09, 2023 8.881 8.898 8.589 8.606 229,720 -0.26(-2.89%)
Mar 08, 2023 8.828 8.889 8.828 8.863 114,532 +0.00(+0.00%)
Mar 07, 2023 8.863 8.934 8.828 8.863 99,715 -0.04(-0.50%)
Mar 06, 2023 8.934 9.013 8.881 8.907 172,202 -0.04(-0.40%)
Mar 03, 2023 8.898 8.987 8.898 8.943 134,961 +0.04(+0.50%)
Mar 02, 2023 8.863 8.925 8.828 8.898 113,500 +0.01(+0.10%)
Mar 01, 2023 8.960 9.004 8.836 8.889 147,740 -0.06(-0.69%)
Feb 28, 2023 9.049 9.049 8.934 8.951 144,979 -0.03(-0.30%)
Feb 27, 2023 8.943 9.102 8.934 8.978 179,961 -0.02(-0.20%)
Feb 24, 2023 9.058 9.066 8.987 8.996 102,690 -0.07(-0.78%)
Feb 23, 2023 9.084 9.145 8.978 9.066 108,493 +0.05(+0.59%)
Feb 22, 2023 9.084 9.102 8.969 9.013 169,904 -0.07(-0.78%)
Feb 21, 2023 9.190 9.243 9.024 9.084 174,791 -0.18(-1.91%)
Feb 17, 2023 9.296 9.376 9.243 9.261 191,301 -0.03(-0.29%)
Feb 16, 2023 9.234 9.392 9.226 9.288 139,181 -0.06(-0.62%)
Feb 15, 2023 9.389 9.389 9.297 9.345 233,242 -0.04(-0.37%)
Feb 14, 2023 9.336 9.398 9.301 9.380 125,350 +0.02(+0.19%)
Feb 13, 2023 9.363 9.380 9.292 9.363 141,592 +0.03(+0.28%)
Feb 10, 2023 9.319 9.336 9.222 9.336 102,772 +0.04(+0.47%)
Feb 09, 2023 9.398 9.486 9.244 9.292 162,573 -0.11(-1.21%)
Feb 08, 2023 9.450 9.512 9.345 9.406 159,549 -0.12(-1.29%)
Feb 07, 2023 9.196 9.547 9.134 9.529 348,673 +0.43(+4.73%)
Feb 06, 2023 9.187 9.222 9.002 9.099 178,208 -0.08(-0.86%)
Feb 03, 2023 9.125 9.215 9.055 9.178 155,026 +0.05(+0.58%)
Feb 02, 2023 9.143 9.222 9.055 9.125 195,653 +0.05(+0.58%)
Feb 01, 2023 9.082 9.161 8.998 9.073 212,237 +0.00(+0.00%)
Jan 31, 2023 8.959 9.073 8.927 9.073 212,133 +0.19(+2.18%)
Jan 30, 2023 8.827 8.959 8.818 8.880 124,314 +0.04(+0.50%)
Jan 27, 2023 8.871 8.915 8.809 8.836 137,873 -0.01(-0.10%)
Jan 26, 2023 8.880 8.884 8.792 8.844 197,711 -0.02(-0.20%)
Jan 25, 2023 8.836 8.871 8.765 8.862 126,556 +0.01(+0.10%)
Jan 24, 2023 8.906 8.954 8.836 8.853 112,260 -0.07(-0.79%)
Jan 23, 2023 8.853 8.967 8.822 8.923 252,854 +0.06(+0.69%)
Jan 20, 2023 8.836 8.871 8.795 8.862 129,596 +0.06(+0.70%)
Jan 19, 2023 8.783 8.862 8.721 8.800 152,049 -0.04(-0.45%)
Jan 18, 2023 8.849 8.945 8.788 8.840 295,491 -0.03(-0.29%)
Jan 17, 2023 8.875 8.997 8.849 8.866 296,039 +0.02(+0.20%)
Jan 13, 2023 8.840 8.892 8.770 8.849 220,998 -0.03(-0.29%)
Jan 12, 2023 8.805 8.875 8.718 8.875 195,419 +0.14(+1.60%)
Jan 11, 2023 8.727 8.788 8.709 8.735 242,833 +0.10(+1.21%)
Jan 10, 2023 8.622 8.661 8.570 8.631 81,816 +0.05(+0.61%)
Jan 09, 2023 8.500 8.648 8.500 8.578 165,382 +0.10(+1.13%)
Jan 06, 2023 8.474 8.500 8.434 8.483 61,728 +0.09(+1.04%)
Jan 05, 2023 8.596 8.596 8.343 8.395 168,707 -0.17(-1.93%)
Jan 04, 2023 8.517 8.596 8.483 8.561 111,876 +0.06(+0.72%)
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.