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 (%)
Feb 27, 2015	8.489	8.621	8.465	8.545	586,539	+0.08(+0.89%)
Feb 26, 2015	8.447	8.489	8.381	8.470	234,344	+0.03(+0.33%)
Feb 25, 2015	8.367	8.465	8.329	8.442	325,848	+0.10(+1.18%)
Feb 24, 2015	8.343	8.348	8.254	8.343	177,694	-0.00(-0.06%)
Feb 23, 2015	8.296	8.367	8.254	8.348	182,034	+0.07(+0.85%)
Feb 20, 2015	8.287	8.371	8.263	8.277	244,036	-0.01(-0.17%)
Feb 19, 2015	8.188	8.301	8.113	8.291	344,073	+0.11(+1.32%)
Feb 18, 2015	8.146	8.207	8.084	8.183	197,909	+0.05(+0.64%)
Feb 17, 2015	8.188	8.249	8.098	8.131	199,000	-0.05(-0.58%)
Feb 13, 2015	8.178	8.178	8.178	8.178	141,400	+0.02(+0.20%)
Feb 12, 2015	8.087	8.209	8.064	8.162	117,201	+0.12(+1.45%)
Feb 11, 2015	8.106	8.171	8.031	8.045	152,617	-0.06(-0.75%)
Feb 10, 2015	8.162	8.162	8.022	8.106	258,157	-0.01(-0.17%)
Feb 09, 2015	8.181	8.241	8.120	8.120	246,449	-0.05(-0.63%)
Feb 06, 2015	8.344	8.344	8.171	8.171	248,781	-0.17(-2.07%)
Feb 05, 2015	8.265	8.358	8.246	8.344	192,361	+0.10(+1.19%)
Feb 04, 2015	8.181	8.260	8.133	8.246	165,722	+0.06(+0.68%)
Feb 03, 2015	8.148	8.195	8.115	8.190	269,559	+0.06(+0.75%)

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.