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, 2012	6.680	6.680	6.546	6.589	103,863	-0.02(-0.33%)
Jan 30, 2012	6.578	6.618	6.485	6.611	105,307	+0.03(+0.44%)
Jan 27, 2012	6.564	6.589	6.547	6.582	69,881	+0.01(+0.11%)
Jan 26, 2012	6.582	6.589	6.527	6.574	99,983	+0.02(+0.33%)
Jan 25, 2012	6.542	6.582	6.469	6.553	67,992	+0.01(+0.17%)
Jan 24, 2012	6.480	6.545	6.458	6.542	99,054	+0.06(+0.95%)
Jan 23, 2012	6.545	6.545	6.464	6.480	78,128	-0.04(-0.61%)
Jan 20, 2012	6.520	6.614	6.491	6.520	99,345	-0.01(-0.22%)
Jan 19, 2012	6.545	6.545	6.473	6.534	77,034	+0.03(+0.53%)
Jan 18, 2012	6.457	6.503	6.435	6.500	164,722	+0.05(+0.73%)
Jan 17, 2012	6.457	6.478	6.377	6.453	109,982	+0.08(+1.30%)
Jan 13, 2012	6.381	6.446	6.359	6.370	92,106	-0.06(-1.01%)
Jan 12, 2012	6.420	6.471	6.384	6.435	73,089	-0.03(-0.45%)
Jan 11, 2012	6.399	6.467	6.373	6.464	64,034	+0.02(+0.28%)
Jan 10, 2012	6.446	6.446	6.363	6.446	142,573	+0.04(+0.56%)
Jan 09, 2012	6.420	6.433	6.352	6.410	132,811	+0.04(+0.68%)
Jan 06, 2012	6.410	6.446	6.355	6.366	80,741	-0.03(-0.45%)
Jan 05, 2012	6.323	6.446	6.323	6.395	63,823	+0.05(+0.80%)

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.