Indicators

Gladstone Comml (NQ: GOOD )

14.45 -0.28 (-1.90%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	6.199	6.199	6.032	6.035	69,314	-0.04(-0.60%)
Apr 27, 2007	6.196	6.196	6.011	6.072	68,874	-0.01(-0.10%)
Apr 26, 2007	6.014	6.078	6.008	6.078	43,676	+0.04(+0.60%)
Apr 25, 2007	6.102	6.105	6.041	6.041	23,069	+0.04(+0.60%)
Apr 24, 2007	6.005	6.029	6.005	6.005	21,079	+0.00(+0.00%)
Apr 23, 2007	6.020	6.047	6.005	6.005	28,229	-0.03(-0.55%)
Apr 20, 2007	6.023	6.047	6.014	6.038	39,620	-0.01(-0.20%)
Apr 19, 2007	6.066	6.120	6.050	6.050	12,759	-0.08(-1.28%)
Apr 18, 2007	6.129	6.129	6.038	6.129	13,222	+0.07(+1.20%)
Apr 17, 2007	6.099	6.123	6.053	6.056	21,320	-0.05(-0.74%)
Apr 16, 2007	6.081	6.102	6.050	6.102	7,609	+0.03(+0.45%)
Apr 13, 2007	6.020	6.075	6.005	6.075	27,766	+0.07(+1.16%)
Apr 12, 2007	6.005	6.035	6.005	6.005	11,047	-0.01(-0.20%)
Apr 11, 2007	6.020	6.035	5.975	6.017	34,179	-0.02(-0.30%)
Apr 10, 2007	5.978	6.035	5.975	6.035	19,833	+0.04(+0.60%)
Apr 09, 2007	6.002	6.003	5.993	5.999	8,511	+0.02(+0.41%)
Apr 05, 2007	6.020	6.035	5.969	5.975	34,976	+0.00(+0.00%)
Apr 04, 2007	6.047	6.050	5.975	5.975	71,611	-0.08(-1.25%)
Apr 03, 2007	6.025	6.077	6.017	6.050	24,881	+0.01(+0.20%)

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.