Indicators

Gladstone Comml (NQ: GOOD )

14.58 +0.18 (+1.25%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	5.215	5.285	5.133	5.158	121,510	-0.06(-1.10%)
May 27, 2010	4.945	5.241	4.898	5.215	171,203	+0.35(+7.11%)
May 26, 2010	4.831	4.929	4.697	4.869	221,727	+0.08(+1.73%)
May 25, 2010	4.875	4.917	4.691	4.786	197,210	-0.17(-3.52%)
May 24, 2010	4.932	5.066	4.837	4.961	183,095	+0.04(+0.84%)
May 21, 2010	4.586	4.942	4.561	4.920	245,253	+0.27(+5.88%)
May 20, 2010	4.748	4.831	4.609	4.647	195,815	-0.22(-4.57%)
May 19, 2010	5.075	5.082	4.802	4.869	188,249	-0.24(-4.72%)
May 18, 2010	5.298	5.336	5.104	5.110	68,769	-0.21(-3.91%)
May 17, 2010	5.306	5.375	5.214	5.318	97,967	+0.01(+0.18%)
May 14, 2010	5.240	5.391	5.240	5.309	123,914	-0.04(-0.82%)
May 13, 2010	5.385	5.391	5.205	5.353	69,606	-0.03(-0.47%)
May 12, 2010	5.363	5.470	5.303	5.378	234,599	+0.02(+0.29%)
May 11, 2010	5.224	5.400	4.978	5.363	116,254	+0.11(+2.04%)
May 10, 2010	5.154	5.347	5.107	5.255	159,247	+0.25(+4.97%)
May 07, 2010	4.886	5.113	4.820	5.006	336,776	+0.20(+4.06%)
May 06, 2010	5.177	5.218	4.606	4.811	304,662	-0.46(-8.68%)
May 05, 2010	5.240	5.318	5.154	5.268	136,364	-0.07(-1.24%)
May 04, 2010	5.328	5.347	5.202	5.334	111,550	-0.01(-0.24%)

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.