Indicators

Gladstone Comml (NQ: GOOD )

14.73 -0.19 (-1.27%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	4.898	4.916	4.828	4.898	112,062	+0.06(+1.19%)
May 27, 2004	4.825	4.916	4.825	4.840	85,616	+0.00(+0.06%)
May 26, 2004	4.816	4.898	4.816	4.837	25,123	-0.00(-0.06%)
May 25, 2004	4.816	4.913	4.816	4.840	45,618	+0.01(+0.25%)
May 24, 2004	4.813	4.886	4.813	4.828	32,065	-0.01(-0.25%)
May 21, 2004	4.855	4.855	4.828	4.840	38,345	+0.01(+0.13%)
May 20, 2004	4.840	4.898	4.831	4.834	34,048	+0.00(+0.06%)
May 19, 2004	4.982	4.982	4.828	4.831	43,965	+0.00(+0.00%)
May 18, 2004	4.901	4.913	4.810	4.831	47,601	+0.00(+0.06%)
May 17, 2004	4.840	4.916	4.825	4.828	17,520	-0.02(-0.31%)
May 14, 2004	4.919	4.919	4.840	4.843	22,478	-0.08(-1.72%)
May 13, 2004	4.855	4.934	4.837	4.928	69,749	+0.08(+1.56%)
May 12, 2004	4.822	4.925	4.822	4.852	22,478	+0.02(+0.38%)
May 11, 2004	4.831	4.931	4.831	4.834	56,196	-0.02(-0.37%)
May 10, 2004	4.846	4.961	4.619	4.852	132,226	-0.01(-0.19%)
May 07, 2004	4.869	4.913	4.858	4.861	49,254	-0.01(-0.12%)
May 06, 2004	4.834	4.916	4.834	4.867	27,106	+0.02(+0.37%)
May 05, 2004	4.907	4.907	4.846	4.849	55,535	-0.10(-1.96%)
May 04, 2004	4.895	4.946	4.895	4.946	30,081	+0.02(+0.37%)

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.