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 (%)
Dec 31, 2007	5.034	5.391	4.874	5.306	84,606	+0.46(+9.56%)
Dec 28, 2007	4.989	4.989	4.843	4.843	27,383	-0.23(-4.53%)
Dec 27, 2007	5.001	5.149	4.958	5.073	25,608	+0.12(+2.51%)
Dec 26, 2007	5.104	5.185	4.877	4.949	51,874	-0.12(-2.33%)
Dec 24, 2007	4.728	5.082	4.728	5.067	28,110	+0.29(+6.01%)
Dec 21, 2007	4.480	4.901	4.462	4.780	96,750	-0.14(-2.89%)
Dec 20, 2007	4.810	5.016	4.562	4.922	822,382	+0.10(+2.13%)
Dec 19, 2007	4.811	4.861	4.811	4.819	10,753	+0.05(+1.14%)
Dec 18, 2007	4.883	5.031	4.716	4.765	67,136	-0.15(-2.96%)
Dec 17, 2007	4.976	5.019	4.907	4.910	14,970	-0.15(-2.87%)
Dec 14, 2007	4.934	5.164	4.934	5.055	24,292	+0.06(+1.27%)
Dec 13, 2007	4.992	5.025	4.919	4.992	28,021	-0.06(-1.14%)
Dec 12, 2007	5.237	5.237	4.961	5.049	11,397	-0.06(-1.13%)
Dec 11, 2007	5.336	5.433	5.107	5.107	22,041	-0.19(-3.54%)
Dec 10, 2007	5.291	5.336	5.013	5.294	28,695	+0.10(+1.92%)
Dec 07, 2007	5.146	5.194	4.961	5.194	55,245	+0.03(+0.64%)
Dec 06, 2007	5.113	5.161	5.113	5.161	8,313	+0.05(+0.95%)
Dec 05, 2007	5.221	5.221	5.019	5.113	28,563	+0.00(+0.00%)
Dec 04, 2007	4.992	5.324	4.992	5.113	18,818	+0.03(+0.54%)

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.