Indicators

Gladstone Comml (NQ: GOOD )

14.52 +0.07 (+0.48%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	4.961	5.052	4.843	4.946	100,786	+0.03(+0.62%)
Jul 28, 2005	4.931	4.931	4.873	4.916	41,201	+0.00(+0.06%)
Jul 27, 2005	4.901	5.022	4.843	4.913	46,593	+0.05(+1.12%)
Jul 26, 2005	4.867	4.931	4.828	4.858	78,628	+0.02(+0.37%)
Jul 25, 2005	4.946	5.007	4.831	4.840	116,260	-0.05(-0.93%)
Jul 22, 2005	4.879	4.898	4.873	4.886	23,734	+0.02(+0.37%)
Jul 21, 2005	4.870	4.886	4.810	4.867	38,150	+0.03(+0.56%)
Jul 20, 2005	4.834	4.901	4.810	4.840	52,361	+0.03(+0.63%)
Jul 19, 2005	4.792	4.843	4.783	4.810	41,644	-0.02(-0.44%)
Jul 18, 2005	4.758	4.849	4.758	4.831	76,301	+0.03(+0.69%)
Jul 15, 2005	4.879	4.879	4.774	4.798	34,564	-0.02(-0.31%)
Jul 14, 2005	4.901	4.901	4.810	4.813	56,411	-0.03(-0.56%)
Jul 13, 2005	4.855	4.889	4.825	4.840	30,402	+0.00(+0.06%)
Jul 12, 2005	4.810	4.892	4.801	4.837	57,178	+0.02(+0.31%)
Jul 11, 2005	4.840	4.843	4.810	4.822	25,949	-0.02(-0.38%)
Jul 08, 2005	4.843	4.870	4.816	4.840	38,937	-0.00(-0.06%)
Jul 07, 2005	4.810	4.870	4.810	4.843	32,610	-0.00(-0.06%)
Jul 06, 2005	4.788	4.861	4.765	4.846	67,898	+0.09(+1.91%)
Jul 05, 2005	4.840	4.867	4.752	4.755	81,319	-0.06(-1.26%)

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.