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 28, 2006	5.728	5.854	5.612	5.672	101,123	-0.06(-0.98%)
Feb 27, 2006	5.805	5.854	5.612	5.728	157,488	-0.08(-1.33%)
Feb 24, 2006	5.763	5.835	5.699	5.805	75,766	+0.06(+1.00%)
Feb 23, 2006	5.763	5.763	5.717	5.748	108,773	+0.00(+0.00%)
Feb 22, 2006	5.778	5.778	5.736	5.748	41,175	-0.02(-0.26%)
Feb 21, 2006	5.778	5.778	5.727	5.763	83,798	+0.04(+0.74%)
Feb 17, 2006	5.705	5.854	5.684	5.720	219,351	+0.02(+0.27%)
Feb 16, 2006	5.717	5.817	5.687	5.705	166,936	+0.02(+0.43%)
Feb 15, 2006	5.778	5.817	5.651	5.681	90,965	-0.07(-1.16%)
Feb 14, 2006	5.672	5.748	5.648	5.748	67,548	+0.08(+1.44%)
Feb 13, 2006	5.596	5.699	5.596	5.666	87,415	+0.10(+1.79%)
Feb 10, 2006	5.609	5.609	5.536	5.566	41,915	-0.02(-0.38%)
Feb 09, 2006	5.627	5.630	5.566	5.587	83,676	-0.02(-0.32%)
Feb 08, 2006	5.624	5.624	5.560	5.606	39,529	-0.01(-0.11%)
Feb 07, 2006	5.624	5.624	5.569	5.612	35,231	+0.05(+0.98%)
Feb 06, 2006	5.527	5.596	5.475	5.557	67,088	+0.09(+1.60%)
Feb 03, 2006	5.500	5.518	5.373	5.469	86,400	-0.06(-1.03%)
Feb 02, 2006	5.536	5.551	5.497	5.526	53,350	-0.01(-0.17%)

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.