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 (%)
Sep 30, 2010	5.575	5.607	5.565	5.578	112,651	+0.02(+0.35%)
Sep 29, 2010	5.523	5.575	5.477	5.558	94,124	+0.01(+0.12%)
Sep 28, 2010	5.516	5.584	5.493	5.552	115,023	+0.06(+1.12%)
Sep 27, 2010	5.558	5.565	5.445	5.490	52,669	-0.06(-1.11%)
Sep 24, 2010	5.448	5.568	5.448	5.552	65,895	+0.16(+2.95%)
Sep 23, 2010	5.500	5.511	5.363	5.393	89,187	-0.12(-2.18%)
Sep 22, 2010	5.500	5.581	5.498	5.513	59,548	+0.01(+0.24%)
Sep 21, 2010	5.526	5.591	5.497	5.500	81,834	-0.03(-0.53%)
Sep 20, 2010	5.493	5.558	5.464	5.529	117,121	+0.06(+1.16%)
Sep 17, 2010	5.537	5.537	5.466	5.466	172,156	-0.06(-1.05%)
Sep 15, 2010	5.485	5.530	5.472	5.524	43,099	+0.04(+0.65%)
Sep 14, 2010	5.485	5.501	5.469	5.488	67,153	-0.01(-0.23%)
Sep 13, 2010	5.533	5.533	5.453	5.501	163,853	+0.02(+0.35%)
Sep 10, 2010	5.466	5.527	5.462	5.482	87,751	+0.01(+0.24%)
Sep 09, 2010	5.527	5.527	5.459	5.469	36,438	-0.01(-0.18%)
Sep 08, 2010	5.462	5.533	5.446	5.479	59,200	+0.01(+0.24%)
Sep 07, 2010	5.504	5.505	5.466	5.466	74,908	-0.04(-0.76%)
Sep 03, 2010	5.517	5.521	5.475	5.508	113,649	+0.01(+0.23%)
Sep 02, 2010	5.504	5.511	5.453	5.495	87,196	+0.01(+0.12%)

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.