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, 2007	5.987	6.144	5.932	6.141	79,610	+0.21(+3.52%)
Jan 30, 2007	5.890	5.932	5.884	5.932	26,392	+0.00(+0.05%)
Jan 29, 2007	5.911	5.984	5.911	5.929	25,896	+0.02(+0.41%)
Jan 26, 2007	5.969	5.969	5.860	5.905	74,387	-0.00(-0.05%)
Jan 25, 2007	5.851	5.987	5.817	5.908	53,052	+0.06(+1.03%)
Jan 24, 2007	5.874	5.890	5.778	5.848	90,644	-0.02(-0.41%)
Jan 23, 2007	5.808	5.935	5.785	5.872	45,975	+0.11(+1.84%)
Jan 22, 2007	5.866	5.935	5.757	5.766	91,259	-0.05(-0.88%)
Jan 19, 2007	5.808	5.854	5.781	5.817	76,698	+0.05(+0.79%)
Jan 18, 2007	5.899	5.984	5.739	5.772	250,298	-0.20(-3.34%)
Jan 17, 2007	6.108	6.123	5.972	5.972	81,193	-0.14(-2.23%)
Jan 16, 2007	6.093	6.108	6.056	6.108	19,063	+0.01(+0.20%)
Jan 12, 2007	6.090	6.117	6.068	6.096	28,415	+0.04(+0.60%)
Jan 11, 2007	6.174	6.189	6.056	6.059	38,031	-0.08(-1.38%)
Jan 10, 2007	6.090	6.195	6.059	6.144	37,823	+0.05(+0.84%)
Jan 09, 2007	6.062	6.114	6.062	6.093	48,259	-0.01(-0.20%)
Jan 08, 2007	6.111	6.126	6.050	6.105	43,218	+0.01(+0.15%)
Jan 05, 2007	6.123	6.180	6.087	6.096	37,403	-0.02(-0.35%)
Jan 04, 2007	6.111	6.126	6.097	6.117	30,147	+0.01(+0.20%)

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.