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 27, 2009	2.178	2.178	2.057	2.127	72,385	+0.13(+6.51%)
Feb 26, 2009	1.966	2.390	1.966	1.997	81,158	+0.06(+2.97%)
Feb 25, 2009	1.942	2.027	1.864	1.939	34,986	+0.02(+0.94%)
Feb 24, 2009	1.694	1.960	1.622	1.921	80,642	+0.11(+5.83%)
Feb 23, 2009	1.957	2.208	1.779	1.815	70,448	-0.08(-4.00%)
Feb 20, 2009	1.897	2.172	1.685	1.891	125,809	-0.09(-4.73%)
Feb 19, 2009	2.275	2.363	1.985	1.985	106,174	-0.28(-12.53%)
Feb 18, 2009	2.320	2.320	2.121	2.269	85,756	-0.10(-4.09%)
Feb 17, 2009	2.419	2.496	2.366	2.366	25,228	-0.13(-5.21%)
Feb 13, 2009	2.420	2.506	2.420	2.496	18,121	+0.08(+3.13%)
Feb 12, 2009	2.420	2.441	2.390	2.420	15,043	+0.03(+1.26%)
Feb 11, 2009	2.541	2.541	2.360	2.390	11,354	+0.03(+1.28%)
Feb 10, 2009	2.423	2.466	2.360	2.360	37,058	-0.11(-4.29%)
Feb 09, 2009	2.423	2.604	2.423	2.466	34,437	+0.04(+1.75%)
Feb 06, 2009	2.535	2.608	2.423	2.423	21,155	-0.01(-0.37%)
Feb 05, 2009	2.735	2.768	2.429	2.432	33,125	-0.20(-7.69%)
Feb 04, 2009	2.783	2.844	2.423	2.635	79,376	-0.09(-3.22%)
Feb 03, 2009	2.813	2.813	2.617	2.723	23,046	-0.07(-2.39%)

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.