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 (%)
Feb 28, 2007	6.177	6.198	6.023	6.126	41,922	-0.02(-0.34%)
Feb 27, 2007	6.068	6.183	5.990	6.147	78,327	+0.09(+1.50%)
Feb 26, 2007	6.099	6.108	6.047	6.056	29,070	-0.05(-0.89%)
Feb 23, 2007	6.132	6.156	6.111	6.111	25,999	-0.03(-0.49%)
Feb 22, 2007	6.153	6.153	6.123	6.141	13,635	-0.02(-0.25%)
Feb 21, 2007	6.132	6.156	6.111	6.156	9,606	+0.03(+0.54%)
Feb 20, 2007	6.183	6.250	6.123	6.123	38,421	-0.02(-0.25%)
Feb 16, 2007	6.204	6.204	6.102	6.138	24,990	-0.08(-1.36%)
Feb 15, 2007	6.165	6.259	6.132	6.223	29,017	-0.02(-0.29%)
Feb 14, 2007	6.162	6.271	6.162	6.241	29,420	+0.08(+1.38%)
Feb 13, 2007	6.153	6.247	6.120	6.156	69,501	-0.01(-0.10%)
Feb 12, 2007	6.153	6.204	6.108	6.162	78,529	-0.02(-0.39%)
Feb 09, 2007	6.117	6.186	6.117	6.186	28,299	+0.03(+0.49%)
Feb 08, 2007	6.147	6.168	6.147	6.156	12,796	+0.01(+0.10%)
Feb 07, 2007	6.171	6.171	6.147	6.150	19,933	-0.02(-0.29%)
Feb 06, 2007	6.099	6.168	6.076	6.168	16,270	+0.15(+2.57%)
Feb 05, 2007	6.141	6.141	6.014	6.014	33,536	-0.12(-1.97%)
Feb 02, 2007	6.108	6.141	6.108	6.135	29,046	+0.03(+0.55%)

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.