Indicators

Gladstone Comml (NQ: GOOD )

13.37 +0.08 (+0.60%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	5.025	5.086	4.970	5.052	55,365	+0.09(+1.78%)
Feb 25, 2005	5.177	5.177	4.955	4.964	101,303	-0.05(-0.91%)
Feb 24, 2005	5.095	5.095	5.007	5.010	48,315	-0.09(-1.79%)
Feb 23, 2005	5.086	5.108	5.037	5.101	158,912	+0.00(+0.00%)
Feb 22, 2005	5.058	5.116	5.028	5.101	176,020	+0.00(+0.06%)
Feb 18, 2005	5.071	5.101	5.034	5.098	71,734	+0.01(+0.24%)
Feb 17, 2005	5.055	5.098	5.031	5.086	68,920	+0.00(+0.06%)
Feb 16, 2005	5.083	5.086	5.025	5.083	17,764	+0.00(+0.00%)
Feb 15, 2005	5.101	5.101	5.068	5.083	18,913	-0.00(-0.06%)
Feb 14, 2005	5.095	5.101	5.058	5.086	51,963	+0.01(+0.20%)
Feb 11, 2005	5.101	5.101	5.055	5.076	36,169	-0.00(-0.02%)
Feb 10, 2005	5.113	5.116	5.077	5.077	17,183	+0.00(+0.00%)
Feb 09, 2005	5.177	5.177	5.077	5.077	19,061	-0.03(-0.66%)
Feb 08, 2005	5.086	5.177	5.086	5.110	50,371	+0.02(+0.48%)
Feb 07, 2005	5.083	5.177	5.083	5.086	47,415	+0.00(+0.06%)
Feb 04, 2005	5.086	5.086	5.074	5.083	35,446	-0.00(-0.06%)
Feb 03, 2005	5.055	5.086	5.055	5.086	14,842	+0.00(+0.00%)
Feb 02, 2005	5.177	5.177	5.074	5.086	16,648	+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.