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 (%)
Jul 29, 2011	6.096	6.176	6.034	6.047	455,208	-0.06(-0.97%)
Jul 28, 2011	6.044	6.166	6.044	6.107	95,216	+0.03(+0.57%)
Jul 27, 2011	6.141	6.166	6.072	6.072	115,319	-0.06(-1.02%)
Jul 26, 2011	6.145	6.159	6.121	6.134	117,095	+0.02(+0.28%)
Jul 25, 2011	6.124	6.194	6.107	6.117	118,834	-0.03(-0.51%)
Jul 22, 2011	6.148	6.211	6.131	6.148	50,018	-0.04(-0.67%)
Jul 21, 2011	6.176	6.211	6.145	6.190	130,979	+0.04(+0.68%)
Jul 20, 2011	6.152	6.173	6.110	6.148	89,554	-0.03(-0.48%)
Jul 19, 2011	6.192	6.192	6.140	6.178	126,015	+0.04(+0.68%)
Jul 18, 2011	6.109	6.150	6.098	6.136	101,345	+0.02(+0.28%)
Jul 15, 2011	6.078	6.133	6.074	6.119	106,983	+0.04(+0.63%)
Jul 14, 2011	6.116	6.133	6.067	6.081	108,783	-0.02(-0.28%)
Jul 13, 2011	6.081	6.098	6.047	6.098	115,023	+0.06(+0.91%)
Jul 12, 2011	6.050	6.098	6.043	6.043	81,890	-0.03(-0.46%)
Jul 11, 2011	6.047	6.105	6.047	6.071	159,622	-0.01(-0.23%)
Jul 08, 2011	6.036	6.105	6.036	6.085	84,072	+0.00(+0.06%)
Jul 07, 2011	6.147	6.147	6.074	6.081	127,971	+0.01(+0.23%)
Jul 06, 2011	6.092	6.098	6.036	6.067	90,764	+0.01(+0.11%)
Jul 05, 2011	6.019	6.095	6.019	6.060	87,803	+0.04(+0.69%)

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.