Indicators

Gladstone Comml (NQ: GOOD )

14.54 +0.09 (+0.62%)

Streaming Delayed Price Updated: 1:04 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	5.143	5.143	5.028	5.052	9,933	-0.02(-0.30%)
Jan 28, 2005	5.085	5.085	5.040	5.067	26,633	+0.02(+0.30%)
Jan 27, 2005	5.082	5.082	5.049	5.052	39,796	+0.00(+0.06%)
Jan 26, 2005	5.112	5.112	5.010	5.049	48,147	+0.06(+1.15%)
Jan 25, 2005	5.079	5.082	4.991	4.991	30,167	-0.03(-0.60%)
Jan 24, 2005	4.994	5.046	4.988	5.022	76,906	-0.02(-0.48%)
Jan 21, 2005	5.052	5.052	5.016	5.046	34,557	+0.05(+1.09%)
Jan 20, 2005	5.082	5.082	4.991	4.991	44,203	-0.10(-2.02%)
Jan 19, 2005	5.125	5.125	5.052	5.094	42,871	-0.00(-0.06%)
Jan 18, 2005	5.082	5.112	5.034	5.097	70,576	+0.03(+0.61%)
Jan 14, 2005	5.040	5.066	4.991	5.066	79,339	+0.03(+0.53%)
Jan 13, 2005	5.106	5.106	5.040	5.040	44,342	-0.02(-0.48%)
Jan 12, 2005	5.125	5.125	5.025	5.064	42,877	-0.00(-0.06%)
Jan 11, 2005	5.067	5.109	5.043	5.067	71,336	-0.05(-1.06%)
Jan 10, 2005	5.064	5.143	5.061	5.121	91,739	+0.07(+1.37%)
Jan 07, 2005	5.013	5.061	4.994	5.052	23,024	-0.01(-0.18%)
Jan 06, 2005	5.400	5.400	4.994	5.061	51,542	+0.05(+1.03%)
Jan 05, 2005	5.236	5.236	5.007	5.010	51,816	-0.10(-2.01%)
Jan 04, 2005	5.173	5.218	5.067	5.112	112,829	-0.08(-1.63%)

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.