Indicators

Gladstone Comml (NQ: GOOD )

14.06 -0.11 (-0.78%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	6.403	6.421	6.277	6.310	212,880	-0.07(-1.05%)
Apr 27, 2012	6.388	6.444	6.366	6.377	67,094	-0.00(-0.06%)
Apr 26, 2012	6.307	6.429	6.307	6.381	136,771	+0.04(+0.70%)
Apr 25, 2012	6.425	6.425	6.299	6.336	113,030	-0.06(-0.93%)
Apr 24, 2012	6.284	6.396	6.284	6.396	102,551	+0.11(+1.77%)
Apr 23, 2012	6.284	6.361	6.266	6.284	67,665	-0.06(-0.99%)
Apr 20, 2012	6.340	6.451	6.264	6.347	96,881	+0.11(+1.73%)
Apr 19, 2012	6.269	6.299	6.203	6.240	62,313	-0.00(-0.06%)
Apr 18, 2012	6.377	6.377	6.243	6.243	47,354	-0.14(-2.24%)
Apr 17, 2012	6.331	6.512	6.239	6.386	203,255	+0.12(+1.88%)
Apr 16, 2012	6.239	6.287	6.228	6.268	88,028	+0.05(+0.77%)
Apr 13, 2012	6.250	6.292	6.213	6.221	94,035	-0.04(-0.65%)
Apr 12, 2012	6.276	6.342	6.246	6.261	154,816	+0.01(+0.12%)
Apr 11, 2012	6.243	6.294	6.217	6.254	101,270	+0.08(+1.31%)
Apr 10, 2012	6.254	6.268	6.158	6.173	154,103	-0.08(-1.24%)
Apr 09, 2012	6.232	6.357	6.228	6.250	109,444	-0.04(-0.64%)
Apr 05, 2012	6.272	6.324	6.268	6.291	54,063	+0.00(+0.00%)
Apr 04, 2012	6.305	6.346	6.272	6.291	131,374	-0.05(-0.76%)
Apr 03, 2012	6.405	6.449	6.331	6.339	62,636	-0.06(-0.98%)

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.