Indicators

Gladstone Comml (NQ: GOOD )

14.13 -0.02 (-0.14%)

Streaming Delayed Price Updated: 1:54 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	9.740	9.821	9.740	9.772	336,356	+0.06(+0.66%)
Jul 28, 2016	9.821	9.853	9.697	9.708	225,445	-0.11(-1.15%)
Jul 27, 2016	9.654	9.831	9.590	9.821	268,094	+0.16(+1.67%)
Jul 26, 2016	9.531	9.719	9.531	9.660	232,738	+0.06(+0.67%)
Jul 25, 2016	9.509	9.601	9.456	9.595	248,937	+0.06(+0.62%)
Jul 22, 2016	9.638	9.676	9.493	9.536	262,855	-0.10(-1.00%)
Jul 21, 2016	9.531	9.649	9.454	9.633	185,819	+0.11(+1.18%)
Jul 20, 2016	9.563	9.603	9.482	9.520	513,671	+0.02(+0.20%)
Jul 19, 2016	9.523	9.523	9.437	9.501	303,712	+0.01(+0.06%)
Jul 18, 2016	9.464	9.544	9.443	9.496	267,859	+0.05(+0.56%)
Jul 15, 2016	9.384	9.464	9.309	9.443	237,338	+0.09(+0.91%)
Jul 14, 2016	9.331	9.416	9.288	9.357	382,171	+0.01(+0.06%)
Jul 13, 2016	9.336	9.373	9.293	9.352	310,737	+0.03(+0.29%)
Jul 12, 2016	9.261	9.389	9.203	9.325	300,853	+0.07(+0.75%)
Jul 11, 2016	9.197	9.261	9.085	9.256	392,948	+0.10(+1.11%)
Jul 08, 2016	9.107	9.192	9.059	9.155	306,757	+0.10(+1.06%)
Jul 07, 2016	9.139	9.141	9.011	9.059	208,483	-0.06(-0.64%)
Jul 05, 2016	9.037	9.128	9.032	9.117	397,128	+0.09(+0.94%)

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.