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 (%)
Nov 30, 2009	4.141	4.141	3.993	4.063	145,816	-0.00(-0.07%)
Nov 27, 2009	4.132	4.196	4.066	4.066	63,561	-0.15(-3.59%)
Nov 25, 2009	4.250	4.259	4.205	4.217	46,190	-0.03(-0.71%)
Nov 24, 2009	4.178	4.277	4.163	4.247	154,074	+0.09(+2.11%)
Nov 23, 2009	4.175	4.223	4.144	4.160	103,365	+0.02(+0.59%)
Nov 20, 2009	3.987	4.214	3.987	4.135	128,445	+0.12(+2.94%)
Nov 19, 2009	4.045	4.048	3.948	4.017	53,647	-0.05(-1.34%)
Nov 18, 2009	4.084	4.084	3.999	4.072	83,302	-0.06(-1.54%)
Nov 17, 2009	4.223	4.229	4.066	4.135	123,225	-0.15(-3.39%)
Nov 16, 2009	4.193	4.281	4.166	4.281	129,522	+0.14(+3.28%)
Nov 13, 2009	4.075	4.144	4.051	4.144	103,424	+0.08(+2.09%)
Nov 12, 2009	4.205	4.226	4.060	4.060	110,088	-0.17(-4.01%)
Nov 11, 2009	4.217	4.232	4.169	4.229	86,274	+0.05(+1.23%)
Nov 10, 2009	4.156	4.229	4.156	4.178	55,614	-0.01(-0.29%)
Nov 09, 2009	4.060	4.220	4.054	4.190	138,577	+0.17(+4.14%)
Nov 06, 2009	4.120	4.150	3.872	4.023	131,301	-0.10(-2.49%)
Nov 05, 2009	3.809	4.147	3.809	4.126	108,164	+0.25(+6.56%)
Nov 04, 2009	3.872	3.978	3.872	3.872	65,151	+0.00(+0.08%)
Nov 03, 2009	3.660	3.872	3.660	3.869	100,052	+0.22(+6.14%)

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.