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 29, 2016	7.700	7.891	7.663	7.700	231,897	+0.03(+0.34%)
Feb 26, 2016	7.850	7.881	7.653	7.674	306,290	-0.13(-1.72%)
Feb 25, 2016	7.576	7.837	7.516	7.808	333,023	+0.34(+4.50%)
Feb 24, 2016	7.337	7.513	7.314	7.472	219,896	+0.05(+0.70%)
Feb 23, 2016	7.462	7.710	7.389	7.420	259,393	-0.18(-2.32%)
Feb 22, 2016	7.663	7.751	7.565	7.596	227,085	-0.08(-1.08%)
Feb 19, 2016	7.565	7.710	7.519	7.679	201,604	+0.04(+0.47%)
Feb 18, 2016	7.239	7.653	7.239	7.643	530,977	+0.53(+7.50%)
Feb 17, 2016	7.156	7.260	7.084	7.110	210,662	+0.01(+0.15%)
Feb 16, 2016	6.986	7.148	6.939	7.099	186,351	+0.23(+3.27%)
Feb 12, 2016	6.915	6.874	6.874	6.874	142,793	+0.02(+0.30%)
Feb 11, 2016	6.741	6.977	6.690	6.854	275,411	+0.03(+0.45%)
Feb 10, 2016	6.926	7.105	6.813	6.823	204,040	-0.08(-1.11%)
Feb 09, 2016	7.218	7.218	6.833	6.900	278,439	-0.38(-5.21%)
Feb 08, 2016	7.249	7.300	6.972	7.279	281,279	+0.08(+1.14%)
Feb 05, 2016	7.161	7.366	7.161	7.197	191,348	-0.01(-0.07%)
Feb 04, 2016	7.182	7.375	7.182	7.202	138,450	-0.03(-0.43%)
Feb 03, 2016	7.295	7.331	7.131	7.233	212,717	-0.03(-0.42%)
Feb 02, 2016	7.264	7.341	7.115	7.264	199,153	+0.02(+0.28%)

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.