Indicators

Gladstone Comml (NQ: GOOD )

14.76 -0.12 (-0.81%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	6.219	6.240	6.063	6.167	41,643	-0.02(-0.34%)
Feb 27, 2007	6.109	6.225	6.030	6.188	77,806	+0.09(+1.50%)
Feb 26, 2007	6.140	6.149	6.088	6.097	28,876	-0.05(-0.89%)
Feb 23, 2007	6.173	6.197	6.152	6.152	25,825	-0.03(-0.49%)
Feb 22, 2007	6.194	6.194	6.164	6.182	13,545	-0.02(-0.25%)
Feb 21, 2007	6.173	6.197	6.152	6.197	9,542	+0.03(+0.54%)
Feb 20, 2007	6.225	6.292	6.164	6.164	38,165	-0.02(-0.25%)
Feb 16, 2007	6.246	6.246	6.143	6.179	24,824	-0.09(-1.36%)
Feb 15, 2007	6.207	6.301	6.173	6.264	28,823	-0.02(-0.29%)
Feb 14, 2007	6.203	6.313	6.203	6.283	29,224	+0.09(+1.38%)
Feb 13, 2007	6.194	6.289	6.161	6.197	69,038	-0.01(-0.10%)
Feb 12, 2007	6.194	6.246	6.149	6.203	78,006	-0.02(-0.39%)
Feb 09, 2007	6.158	6.228	6.158	6.228	28,111	+0.03(+0.49%)
Feb 08, 2007	6.188	6.210	6.188	6.197	12,711	+0.01(+0.10%)
Feb 07, 2007	6.213	6.213	6.188	6.191	19,800	-0.02(-0.29%)
Feb 06, 2007	6.140	6.210	6.117	6.210	16,162	+0.16(+2.57%)
Feb 05, 2007	6.182	6.182	6.054	6.054	33,312	-0.12(-1.97%)
Feb 02, 2007	6.149	6.182	6.149	6.176	28,853	+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.