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 27, 2004	5.143	5.143	5.073	5.091	28,097	+0.02(+0.30%)
Feb 26, 2004	5.143	5.143	5.073	5.076	39,666	-0.04(-0.71%)
Feb 25, 2004	5.119	5.155	5.067	5.113	43,302	+0.03(+0.60%)
Feb 24, 2004	5.113	5.113	5.022	5.082	61,153	+0.01(+0.29%)
Feb 23, 2004	5.082	5.082	5.022	5.067	122,306	-0.00(-0.06%)
Feb 20, 2004	5.067	5.082	5.067	5.070	102,142	+0.00(+0.00%)
Feb 19, 2004	5.097	5.097	5.067	5.070	15,205	+0.00(+0.00%)
Feb 18, 2004	5.097	5.134	5.067	5.070	76,028	-0.03(-0.53%)
Feb 17, 2004	5.143	5.143	5.097	5.097	22,477	-0.05(-0.88%)
Feb 13, 2004	5.113	5.143	5.097	5.143	24,461	+0.04(+0.77%)
Feb 12, 2004	5.100	5.143	5.097	5.104	39,005	-0.04(-0.71%)
Feb 11, 2004	5.143	5.173	5.113	5.140	23,469	-0.00(-0.06%)
Feb 10, 2004	5.143	5.158	5.097	5.143	40,989	+0.02(+0.30%)
Feb 09, 2004	5.179	5.179	5.100	5.128	85,614	-0.02(-0.29%)
Feb 06, 2004	5.179	5.179	5.104	5.143	25,122	+0.05(+0.89%)
Feb 05, 2004	5.143	5.143	5.097	5.097	20,825	-0.06(-1.17%)
Feb 04, 2004	5.097	5.158	5.097	5.158	39,666	+0.01(+0.29%)
Feb 03, 2004	5.143	5.173	5.097	5.143	31,733	-0.02(-0.35%)

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.