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, 2015	7.380	7.430	7.310	7.345	247,546	-0.04(-0.48%)
Nov 27, 2015	7.315	7.390	7.309	7.380	84,168	+0.05(+0.62%)
Nov 25, 2015	7.300	7.335	7.335	7.335	135,274	+0.02(+0.21%)
Nov 24, 2015	7.315	7.344	7.224	7.320	201,924	-0.02(-0.27%)
Nov 23, 2015	7.330	7.414	7.300	7.340	177,579	-0.05(-0.61%)
Nov 20, 2015	7.365	7.410	7.350	7.385	203,118	+0.05(+0.62%)
Nov 19, 2015	7.300	7.365	7.264	7.340	192,050	+0.05(+0.62%)
Nov 18, 2015	7.234	7.355	7.219	7.295	280,264	+0.03(+0.35%)
Nov 17, 2015	7.430	7.430	7.244	7.269	504,451	-0.17(-2.23%)
Nov 16, 2015	7.551	7.597	7.360	7.436	405,015	-0.10(-1.34%)
Nov 13, 2015	7.697	7.773	7.491	7.536	405,299	-0.16(-2.06%)
Nov 12, 2015	7.805	7.860	7.670	7.695	168,853	-0.17(-2.16%)
Nov 11, 2015	7.850	7.885	7.795	7.865	161,231	+0.03(+0.45%)
Nov 10, 2015	7.700	7.835	7.690	7.830	254,261	+0.13(+1.69%)
Nov 09, 2015	7.954	7.989	7.670	7.700	265,898	-0.25(-3.20%)
Nov 06, 2015	8.109	8.109	7.865	7.954	354,155	-0.17(-2.09%)
Nov 05, 2015	8.129	8.138	8.064	8.124	218,483	+0.02(+0.31%)
Nov 04, 2015	8.089	8.129	8.044	8.099	259,253	+0.06(+0.81%)
Nov 03, 2015	8.054	8.059	7.954	8.034	240,995	-0.02(-0.25%)

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.