Indicators

Gladstone Comml (NQ: GOOD )

14.17 +0.02 (+0.14%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	6.281	6.353	6.085	6.111	93,613	-0.12(-1.89%)
Oct 28, 2010	6.216	6.301	6.150	6.229	77,534	+0.06(+0.90%)
Oct 27, 2010	6.170	6.199	6.134	6.173	30,845	+0.06(+0.91%)
Oct 25, 2010	6.186	6.212	6.088	6.118	76,015	-0.03(-0.48%)
Oct 22, 2010	6.196	6.196	5.993	6.147	64,702	+0.09(+1.51%)
Oct 21, 2010	6.271	6.337	5.952	6.055	72,075	-0.17(-2.73%)
Oct 20, 2010	6.173	6.314	6.095	6.226	91,069	+0.09(+1.55%)
Oct 19, 2010	6.314	6.314	6.026	6.131	102,410	-0.18(-2.83%)
Oct 18, 2010	6.133	6.338	6.046	6.309	122,290	+0.20(+3.30%)
Oct 15, 2010	6.085	6.150	5.990	6.107	86,340	+0.13(+2.18%)
Oct 14, 2010	6.059	6.081	5.908	5.977	102,031	-0.11(-1.76%)
Oct 13, 2010	6.013	6.137	5.984	6.085	86,737	+0.10(+1.68%)
Oct 12, 2010	5.919	6.075	5.883	5.984	91,752	+0.04(+0.63%)
Oct 11, 2010	5.997	6.074	5.912	5.946	101,597	-0.02(-0.31%)
Oct 08, 2010	5.834	5.997	5.828	5.964	118,884	+0.20(+3.56%)
Oct 07, 2010	5.844	5.867	5.646	5.760	92,177	-0.07(-1.12%)
Oct 06, 2010	5.730	5.851	5.662	5.825	112,833	+0.07(+1.13%)
Oct 05, 2010	5.649	5.773	5.604	5.760	103,074	+0.18(+3.26%)
Oct 04, 2010	5.542	5.646	5.532	5.578	88,423	+0.00(+0.06%)

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.