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 (%)
Jun 30, 2011	6.043	6.043	5.933	5.988	148,309	-0.02(-0.35%)
Jun 29, 2011	5.988	6.057	5.978	6.009	75,202	+0.02(+0.29%)
Jun 28, 2011	6.047	6.074	5.957	5.991	89,945	-0.05(-0.86%)
Jun 27, 2011	5.857	6.074	5.857	6.043	122,226	+0.19(+3.19%)
Jun 24, 2011	6.033	6.081	5.854	5.857	1,248,659	-0.14(-2.31%)
Jun 23, 2011	5.971	6.043	5.968	5.995	90,668	-0.03(-0.57%)
Jun 22, 2011	6.016	6.081	6.005	6.029	135,380	-0.01(-0.17%)
Jun 21, 2011	6.064	6.064	6.016	6.040	194,531	+0.02(+0.34%)
Jun 20, 2011	6.047	6.047	5.995	6.019	166,918	+0.02(+0.35%)
Jun 17, 2011	5.950	6.033	5.832	5.998	294,664	+0.08(+1.28%)
Jun 16, 2011	5.912	5.981	5.888	5.922	157,975	+0.04(+0.62%)
Jun 15, 2011	5.989	6.057	5.828	5.886	229,676	-0.11(-1.83%)
Jun 14, 2011	6.037	6.068	5.992	5.996	174,950	-0.03(-0.57%)
Jun 13, 2011	6.037	6.085	6.013	6.030	167,254	+0.03(+0.57%)
Jun 10, 2011	5.999	6.051	5.924	5.996	1,065,235	-0.33(-5.26%)
Jun 09, 2011	6.339	6.510	6.328	6.328	95,628	-0.00(-0.05%)
Jun 08, 2011	6.346	6.435	6.301	6.332	94,613	-0.02(-0.32%)
Jun 07, 2011	6.277	6.452	6.250	6.352	106,473	+0.10(+1.65%)
Jun 06, 2011	6.370	6.373	6.239	6.250	86,511	-0.08(-1.30%)

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.