Indicators

Gladstone Comml (NQ: GOOD )

14.17 +0.02 (+0.14%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	5.500	5.521	5.361	5.445	58,842	+0.00(+0.00%)
Jan 30, 2006	5.521	5.521	5.430	5.445	106,670	-0.08(-1.53%)
Jan 27, 2006	5.536	5.560	5.509	5.530	44,116	+0.02(+0.27%)
Jan 26, 2006	5.424	5.533	5.424	5.515	72,953	+0.07(+1.28%)
Jan 25, 2006	5.454	5.457	5.370	5.445	68,362	+0.00(+0.06%)
Jan 24, 2006	5.309	5.460	5.309	5.442	152,320	+0.18(+3.39%)
Jan 23, 2006	5.203	5.294	5.191	5.264	98,552	+0.09(+1.81%)
Jan 20, 2006	5.116	5.188	5.107	5.170	144,450	+0.07(+1.42%)
Jan 19, 2006	5.100	5.133	5.082	5.097	198,859	+0.01(+0.18%)
Jan 18, 2006	5.085	5.097	5.061	5.088	123,962	-0.00(-0.06%)
Jan 17, 2006	5.134	5.191	4.986	5.091	185,045	-0.03(-0.65%)
Jan 13, 2006	5.094	5.143	5.094	5.125	133,475	+0.04(+0.83%)
Jan 12, 2006	5.061	5.110	5.058	5.082	356,670	+0.02(+0.42%)
Jan 11, 2006	5.064	5.067	5.049	5.061	213,711	+0.07(+1.33%)
Jan 10, 2006	5.001	5.019	4.995	4.995	18,180	-0.01(-0.24%)
Jan 09, 2006	5.067	5.067	4.998	5.007	34,103	-0.01(-0.18%)
Jan 06, 2006	4.995	5.052	4.995	5.016	52,723	-0.02(-0.36%)
Jan 05, 2006	5.037	5.056	4.967	5.034	41,577	+0.02(+0.30%)
Jan 04, 2006	4.973	5.052	4.973	5.019	61,443	+0.04(+0.79%)

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.