Indicators

Gladstone Comml (NQ: GOOD )

14.28 -0.26 (-1.79%)

Streaming Delayed Price Updated: 2:06 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	5.884	5.999	5.769	5.857	22,729	+0.07(+1.26%)
Jul 28, 2006	5.824	5.824	5.754	5.784	14,002	+0.01(+0.16%)
Jul 27, 2006	5.824	5.839	5.772	5.775	20,163	-0.05(-0.93%)
Jul 26, 2006	5.836	5.839	5.721	5.830	17,350	+0.02(+0.42%)
Jul 25, 2006	5.748	5.851	5.748	5.805	43,782	+0.07(+1.16%)
Jul 24, 2006	5.763	5.763	5.690	5.739	16,907	-0.03(-0.47%)
Jul 21, 2006	5.681	5.817	5.630	5.766	9,781	+0.11(+1.93%)
Jul 20, 2006	5.712	5.715	5.636	5.657	7,982	-0.04(-0.64%)
Jul 19, 2006	5.706	5.727	5.660	5.693	21,664	-0.07(-1.26%)
Jul 18, 2006	5.733	5.766	5.642	5.766	23,119	+0.09(+1.60%)
Jul 17, 2006	5.603	5.772	5.603	5.675	28,566	+0.03(+0.54%)
Jul 14, 2006	5.624	5.687	5.603	5.645	17,869	-0.02(-0.43%)
Jul 13, 2006	5.727	5.757	5.660	5.669	15,754	-0.02(-0.32%)
Jul 12, 2006	5.600	5.814	5.600	5.687	22,299	+0.11(+1.90%)
Jul 11, 2006	5.497	5.591	5.497	5.581	13,923	+0.08(+1.49%)
Jul 10, 2006	5.560	5.560	5.485	5.500	16,927	-0.08(-1.52%)
Jul 07, 2006	5.597	5.630	5.572	5.585	13,969	-0.01(-0.11%)
Jul 06, 2006	5.633	5.633	5.557	5.591	13,427	-0.03(-0.59%)
Jul 05, 2006	5.766	5.766	5.545	5.624	54,469	-0.12(-2.15%)

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.