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 (%)
Feb 29, 2012	6.759	6.759	6.543	6.543	165,821	-0.16(-2.40%)
Feb 28, 2012	6.704	6.759	6.701	6.704	55,994	+0.00(+0.00%)
Feb 27, 2012	6.686	6.749	6.628	6.704	37,554	-0.04(-0.54%)
Feb 24, 2012	6.737	6.767	6.704	6.741	90,694	+0.01(+0.16%)
Feb 23, 2012	6.661	6.745	6.642	6.730	76,591	+0.08(+1.21%)
Feb 22, 2012	6.628	6.690	6.617	6.650	128,789	+0.02(+0.28%)
Feb 21, 2012	6.690	6.701	6.628	6.631	133,027	-0.01(-0.11%)
Feb 17, 2012	6.693	6.693	6.613	6.639	129,471	-0.06(-0.93%)
Feb 16, 2012	6.609	6.701	6.609	6.701	64,839	+0.10(+1.58%)
Feb 15, 2012	6.647	6.647	6.553	6.596	85,878	-0.03(-0.49%)
Feb 14, 2012	6.604	6.644	6.564	6.629	81,847	-0.03(-0.44%)
Feb 13, 2012	6.731	6.731	6.513	6.658	243,663	-0.03(-0.38%)
Feb 10, 2012	6.655	6.740	6.655	6.684	53,022	-0.03(-0.43%)
Feb 09, 2012	6.706	6.738	6.622	6.713	39,340	+0.04(+0.65%)
Feb 08, 2012	6.651	6.760	6.586	6.669	162,877	+0.03(+0.44%)
Feb 07, 2012	6.593	6.698	6.549	6.640	102,295	-0.01(-0.11%)
Feb 06, 2012	6.749	6.880	6.607	6.647	139,368	-0.16(-2.40%)
Feb 03, 2012	6.760	6.844	6.698	6.811	166,130	+0.11(+1.63%)
Feb 02, 2012	6.691	6.727	6.651	6.702	55,673	+0.01(+0.16%)

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.