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 26, 2010	4.403	4.418	4.307	4.307	134,764	-0.04(-0.92%)
Feb 25, 2010	4.307	4.581	4.304	4.347	398,369	+0.02(+0.50%)
Feb 24, 2010	4.355	4.390	4.301	4.326	111,157	+0.02(+0.36%)
Feb 23, 2010	4.372	4.427	4.310	4.310	126,948	-0.06(-1.41%)
Feb 22, 2010	4.329	4.372	4.286	4.372	120,086	+0.07(+1.57%)
Feb 19, 2010	4.323	4.329	4.273	4.304	120,044	-0.01(-0.29%)
Feb 18, 2010	4.329	4.329	4.301	4.316	76,619	+0.00(+0.07%)
Feb 17, 2010	4.329	4.329	4.298	4.313	105,422	+0.00(+0.00%)
Feb 16, 2010	4.313	4.329	4.286	4.313	266,873	+0.04(+0.90%)
Feb 12, 2010	4.269	4.275	4.275	4.275	187,985	+0.00(+0.00%)
Feb 11, 2010	4.275	4.284	4.241	4.275	106,116	-0.01(-0.28%)
Feb 10, 2010	4.229	4.287	4.229	4.287	134,887	+0.05(+1.30%)
Feb 09, 2010	4.229	4.284	4.208	4.232	121,335	+0.01(+0.29%)
Feb 08, 2010	4.311	4.311	4.183	4.220	151,082	-0.08(-1.78%)
Feb 05, 2010	4.217	4.308	4.183	4.296	99,288	+0.10(+2.33%)
Feb 04, 2010	4.275	4.289	4.198	4.198	118,542	-0.07(-1.57%)
Feb 03, 2010	4.241	4.305	4.235	4.266	151,632	+0.03(+0.72%)
Feb 02, 2010	4.247	4.284	4.235	4.235	109,778	-0.01(-0.22%)

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.