Skip to main content

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

Date Open High Low Close Volume Change (%)
May 29, 2009 3.546 3.546 3.440 3.543 67,509 +0.15(+4.46%)
May 28, 2009 3.464 3.485 3.337 3.391 50,869 -0.11(-3.20%)
May 27, 2009 3.585 3.627 3.493 3.503 58,369 -0.01(-0.17%)
May 26, 2009 3.703 3.703 3.479 3.509 79,968 -0.15(-4.13%)
May 22, 2009 3.718 3.742 3.645 3.660 55,117 -0.02(-0.49%)
May 21, 2009 3.670 3.757 3.603 3.679 71,767 +0.01(+0.25%)
May 20, 2009 3.627 3.673 3.555 3.670 129,588 +0.06(+1.59%)
May 19, 2009 3.524 3.615 3.288 3.612 202,247 +0.11(+3.02%)
May 18, 2009 3.452 3.626 3.346 3.506 120,805 -0.02(-0.52%)
May 15, 2009 3.527 3.585 3.524 3.524 46,268 +0.04(+1.22%)
May 14, 2009 3.555 3.585 3.479 3.482 29,118 -0.11(-3.11%)
May 13, 2009 3.570 3.600 3.555 3.594 28,593 +0.01(+0.25%)
May 12, 2009 3.521 3.612 3.521 3.585 39,012 +0.07(+2.07%)
May 11, 2009 3.549 3.579 3.495 3.512 61,443 +0.01(+0.26%)
May 08, 2009 3.533 3.567 3.485 3.503 71,625 -0.05(-1.45%)
May 07, 2009 3.630 3.630 3.539 3.555 21,972 -0.08(-2.08%)
May 06, 2009 3.627 3.664 3.564 3.630 29,512 +0.02(+0.42%)
May 05, 2009 3.558 3.639 3.546 3.615 43,524 +0.05(+1.44%)
May 04, 2009 3.567 3.630 3.487 3.564 62,055 +0.02(+0.68%)
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.