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 (%)
Sep 28, 2012	7.019	7.099	6.992	7.030	123,495	-0.03(-0.49%)
Sep 27, 2012	7.061	7.173	6.969	7.065	133,272	-0.03(-0.49%)
Sep 26, 2012	7.030	7.180	6.976	7.099	138,783	+0.02(+0.27%)
Sep 25, 2012	7.334	7.334	7.076	7.080	147,788	-0.25(-3.36%)
Sep 24, 2012	7.300	7.373	7.250	7.327	116,448	+0.03(+0.37%)
Sep 21, 2012	7.269	7.354	7.185	7.300	195,682	+0.14(+1.94%)
Sep 20, 2012	7.173	7.284	7.049	7.161	86,609	-0.06(-0.80%)
Sep 19, 2012	7.238	7.296	7.161	7.219	77,280	-0.03(-0.42%)
Sep 18, 2012	7.207	7.311	7.161	7.250	84,282	+0.04(+0.59%)
Sep 17, 2012	7.200	7.219	7.161	7.207	87,973	+0.00(+0.03%)
Sep 14, 2012	7.332	7.393	7.190	7.205	195,310	-0.06(-0.84%)
Sep 13, 2012	7.190	7.448	7.163	7.266	204,130	+0.10(+1.33%)
Sep 12, 2012	7.091	7.186	7.087	7.171	211,417	+0.10(+1.35%)
Sep 11, 2012	6.961	7.079	6.930	7.075	140,631	+0.12(+1.70%)
Sep 10, 2012	6.976	6.980	6.880	6.957	88,320	+0.00(+0.06%)
Sep 07, 2012	6.884	6.964	6.850	6.953	73,429	+0.08(+1.17%)
Sep 06, 2012	6.941	6.980	6.850	6.873	188,326	+0.02(+0.34%)
Sep 05, 2012	6.957	6.987	6.831	6.850	209,655	-0.07(-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.