Indicators

Gladstone Comml (NQ: GOOD )

14.35 -0.19 (-1.31%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	9.740	9.820	9.740	9.772	336,366	+0.06(+0.66%)
Jul 28, 2016	9.820	9.853	9.697	9.708	225,452	-0.11(-1.15%)
Jul 27, 2016	9.654	9.831	9.590	9.820	268,102	+0.16(+1.67%)
Jul 26, 2016	9.530	9.718	9.530	9.659	232,745	+0.06(+0.67%)
Jul 25, 2016	9.509	9.600	9.455	9.595	248,945	+0.06(+0.62%)
Jul 22, 2016	9.638	9.675	9.493	9.536	262,863	-0.10(-1.00%)
Jul 21, 2016	9.530	9.649	9.454	9.633	185,825	+0.11(+1.18%)
Jul 20, 2016	9.563	9.603	9.482	9.520	513,687	+0.02(+0.20%)
Jul 19, 2016	9.522	9.522	9.437	9.501	303,721	+0.01(+0.06%)
Jul 18, 2016	9.464	9.544	9.442	9.496	267,867	+0.05(+0.56%)
Jul 15, 2016	9.384	9.464	9.309	9.442	237,345	+0.09(+0.91%)
Jul 14, 2016	9.330	9.416	9.288	9.357	382,183	+0.01(+0.06%)
Jul 13, 2016	9.336	9.372	9.293	9.352	310,747	+0.03(+0.29%)
Jul 12, 2016	9.261	9.389	9.202	9.325	300,863	+0.07(+0.75%)
Jul 11, 2016	9.197	9.261	9.085	9.256	392,960	+0.10(+1.11%)
Jul 08, 2016	9.106	9.192	9.058	9.154	306,767	+0.10(+1.06%)
Jul 07, 2016	9.138	9.141	9.010	9.058	208,489	-0.06(-0.64%)
Jul 05, 2016	9.037	9.128	9.032	9.117	397,141	+0.09(+0.94%)

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.