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 27, 2009	2.193	2.193	2.071	2.141	71,903	+0.13(+6.51%)
Feb 26, 2009	1.980	2.406	1.980	2.010	80,617	+0.06(+2.97%)
Feb 25, 2009	1.955	2.040	1.876	1.952	34,753	+0.02(+0.94%)
Feb 24, 2009	1.705	1.973	1.632	1.934	80,105	+0.11(+5.83%)
Feb 23, 2009	1.970	2.223	1.791	1.827	69,978	-0.08(-4.00%)
Feb 20, 2009	1.910	2.187	1.696	1.903	124,971	-0.09(-4.73%)
Feb 19, 2009	2.290	2.379	1.998	1.998	105,467	-0.29(-12.53%)
Feb 18, 2009	2.336	2.336	2.135	2.284	85,185	-0.10(-4.09%)
Feb 17, 2009	2.435	2.513	2.382	2.382	25,060	-0.13(-5.21%)
Feb 13, 2009	2.436	2.523	2.436	2.513	18,000	+0.08(+3.13%)
Feb 12, 2009	2.436	2.458	2.406	2.436	14,943	+0.03(+1.26%)
Feb 11, 2009	2.558	2.558	2.375	2.406	11,278	+0.03(+1.28%)
Feb 10, 2009	2.439	2.482	2.375	2.375	36,811	-0.11(-4.29%)
Feb 09, 2009	2.439	2.622	2.439	2.482	34,207	+0.04(+1.75%)
Feb 06, 2009	2.552	2.625	2.439	2.439	21,014	-0.01(-0.37%)
Feb 05, 2009	2.753	2.787	2.446	2.449	32,904	-0.20(-7.69%)
Feb 04, 2009	2.802	2.863	2.439	2.653	78,847	-0.09(-3.22%)
Feb 03, 2009	2.832	2.832	2.634	2.741	22,892	-0.07(-2.39%)

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.