Indicators

Gladstone Comml (NQ: GOOD )

15.79 -0.37 (-2.29%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	2.619	3.336	2.560	3.290	74,529	+0.92(+38.94%)
Nov 26, 2008	2.250	2.381	2.250	2.368	38,425	+0.12(+5.37%)
Nov 25, 2008	2.337	2.419	2.247	2.247	16,432	+0.00(+0.00%)
Nov 24, 2008	2.363	2.363	2.183	2.247	36,264	-0.10(-4.16%)
Nov 21, 2008	2.365	2.530	2.183	2.345	39,819	-0.03(-1.40%)
Nov 20, 2008	2.247	2.378	2.183	2.378	98,406	+0.12(+5.23%)
Nov 19, 2008	2.211	2.311	2.183	2.260	40,562	+0.03(+1.38%)
Nov 18, 2008	2.581	2.614	2.119	2.229	53,938	-0.40(-15.32%)
Nov 17, 2008	2.743	2.835	2.445	2.632	766,197	-0.17(-6.18%)
Nov 14, 2008	2.788	2.806	2.666	2.806	26,293	-0.14(-4.82%)
Nov 13, 2008	2.950	2.950	2.603	2.948	125,010	+0.03(+0.96%)
Nov 12, 2008	2.976	3.034	2.920	2.920	24,635	-0.06(-2.13%)
Nov 11, 2008	3.133	3.133	2.933	2.983	33,520	-0.30(-9.20%)
Nov 10, 2008	3.207	3.547	3.136	3.286	74,551	+0.15(+4.65%)
Nov 07, 2008	3.047	3.164	2.950	3.139	24,524	+0.14(+4.52%)
Nov 06, 2008	3.047	3.065	2.928	3.004	18,900	-0.23(-7.14%)
Nov 05, 2008	3.245	3.245	3.085	3.235	6,514	-0.07(-2.15%)
Nov 04, 2008	3.382	3.446	3.245	3.306	37,698	-0.13(-3.70%)

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.