Indicators

Gladstone Comml (NQ: GOOD )

14.45 UNCHANGED

Streaming Delayed Price Updated: 12:12 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	4.991	5.052	4.937	5.019	55,736	+0.09(+1.78%)
Feb 25, 2005	5.143	5.143	4.922	4.931	101,983	-0.05(-0.91%)
Feb 24, 2005	5.061	5.061	4.973	4.976	48,639	-0.09(-1.79%)
Feb 23, 2005	5.052	5.074	5.004	5.067	159,978	+0.00(+0.00%)
Feb 22, 2005	5.025	5.082	4.994	5.067	177,200	+0.00(+0.06%)
Feb 18, 2005	5.037	5.067	5.000	5.064	72,215	+0.01(+0.24%)
Feb 17, 2005	5.022	5.064	4.997	5.052	69,382	+0.00(+0.06%)
Feb 16, 2005	5.049	5.052	4.991	5.049	17,883	+0.00(+0.00%)
Feb 15, 2005	5.067	5.067	5.034	5.049	19,040	-0.00(-0.06%)
Feb 14, 2005	5.061	5.067	5.025	5.052	52,312	+0.01(+0.20%)
Feb 11, 2005	5.067	5.067	5.022	5.042	36,411	-0.00(-0.02%)
Feb 10, 2005	5.079	5.082	5.043	5.043	17,298	+0.00(+0.00%)
Feb 09, 2005	5.143	5.143	5.043	5.043	19,189	-0.03(-0.66%)
Feb 08, 2005	5.052	5.143	5.052	5.076	50,709	+0.02(+0.48%)
Feb 07, 2005	5.049	5.143	5.049	5.052	47,733	+0.00(+0.06%)
Feb 04, 2005	5.052	5.052	5.040	5.049	35,684	-0.00(-0.06%)
Feb 03, 2005	5.022	5.052	5.022	5.052	14,941	+0.00(+0.00%)
Feb 02, 2005	5.143	5.143	5.040	5.052	16,759	+0.00(+0.00%)

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.