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 (%)
Apr 28, 2006	6.020	6.038	5.965	6.005	34,048	+0.05(+0.76%)
Apr 27, 2006	5.884	5.987	5.884	5.959	25,652	+0.01(+0.20%)
Apr 26, 2006	6.014	6.014	5.899	5.947	44,467	-0.02(-0.30%)
Apr 25, 2006	6.020	6.035	5.959	5.965	23,103	-0.05(-0.90%)
Apr 24, 2006	6.120	6.120	6.005	6.020	23,569	-0.07(-1.09%)
Apr 21, 2006	6.126	6.153	6.053	6.087	49,261	-0.04(-0.64%)
Apr 20, 2006	6.005	6.126	5.969	6.126	35,684	+0.16(+2.64%)
Apr 19, 2006	5.905	6.005	5.817	5.969	29,423	+0.06(+1.02%)
Apr 18, 2006	5.929	5.929	5.826	5.908	16,363	-0.01(-0.10%)
Apr 17, 2006	6.065	6.065	5.890	5.914	19,420	-0.15(-2.40%)
Apr 13, 2006	6.047	6.120	5.978	6.059	16,078	+0.02(+0.35%)
Apr 12, 2006	5.953	6.138	5.944	6.038	43,076	+0.08(+1.37%)
Apr 11, 2006	5.920	5.962	5.826	5.956	34,874	-0.00(-0.05%)
Apr 10, 2006	6.138	6.141	5.920	5.959	31,952	-0.14(-2.28%)
Apr 07, 2006	6.153	6.177	6.041	6.099	47,975	-0.06(-0.93%)
Apr 06, 2006	6.133	6.192	6.133	6.156	49,618	-0.01(-0.20%)
Apr 05, 2006	6.171	6.171	6.096	6.168	36,927	-0.00(-0.05%)
Apr 04, 2006	6.096	6.171	6.047	6.171	55,555	+0.07(+1.09%)

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.