Indicators

Gladstone Comml (NQ: GOOD )

14.43 +0.83 (+6.07%)

Streaming Delayed Price Updated: 1:57 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	5.177	5.177	5.107	5.126	27,910	+0.02(+0.30%)
Feb 26, 2004	5.177	5.177	5.107	5.110	39,402	-0.04(-0.71%)
Feb 25, 2004	5.153	5.190	5.101	5.147	43,014	+0.03(+0.60%)
Feb 24, 2004	5.147	5.147	5.056	5.116	60,745	+0.01(+0.29%)
Feb 23, 2004	5.116	5.116	5.056	5.101	121,491	-0.00(-0.06%)
Feb 20, 2004	5.101	5.116	5.101	5.104	101,461	+0.00(+0.00%)
Feb 19, 2004	5.132	5.132	5.101	5.104	15,104	+0.00(+0.00%)
Feb 18, 2004	5.132	5.168	5.101	5.104	75,521	-0.03(-0.53%)
Feb 17, 2004	5.177	5.177	5.132	5.132	22,328	-0.05(-0.88%)
Feb 13, 2004	5.147	5.177	5.132	5.177	24,298	+0.04(+0.77%)
Feb 12, 2004	5.135	5.177	5.132	5.138	38,745	-0.04(-0.71%)
Feb 11, 2004	5.177	5.208	5.147	5.174	23,313	-0.00(-0.06%)
Feb 10, 2004	5.177	5.193	5.132	5.177	40,715	+0.02(+0.30%)
Feb 09, 2004	5.214	5.214	5.135	5.162	85,043	-0.02(-0.29%)
Feb 06, 2004	5.214	5.214	5.138	5.177	24,954	+0.05(+0.89%)
Feb 05, 2004	5.177	5.177	5.132	5.132	20,686	-0.06(-1.17%)
Feb 04, 2004	5.132	5.193	5.132	5.192	39,402	+0.01(+0.29%)
Feb 03, 2004	5.177	5.208	5.132	5.177	31,522	-0.02(-0.35%)

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.