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 (%)
Nov 28, 2008	3.086	3.930	3.016	3.875	63,270	+1.09(+38.94%)
Nov 26, 2008	2.650	2.804	2.650	2.789	32,620	+0.14(+5.37%)
Nov 25, 2008	2.753	2.850	2.647	2.647	13,949	+0.00(+0.00%)
Nov 24, 2008	2.783	2.783	2.571	2.647	30,785	-0.11(-4.16%)
Nov 21, 2008	2.786	2.980	2.571	2.762	33,803	-0.04(-1.40%)
Nov 20, 2008	2.647	2.801	2.571	2.801	83,540	+0.14(+5.23%)
Nov 19, 2008	2.605	2.723	2.571	2.662	34,435	+0.04(+1.38%)
Nov 18, 2008	3.040	3.080	2.496	2.626	45,790	-0.47(-15.32%)
Nov 17, 2008	3.231	3.340	2.880	3.101	650,450	-0.24(-7.24%)
Nov 14, 2008	3.322	3.343	3.176	3.343	22,068	-0.17(-4.82%)
Nov 13, 2008	3.515	3.515	3.101	3.512	104,925	+0.03(+0.96%)
Nov 12, 2008	3.545	3.615	3.479	3.479	20,676	-0.08(-2.13%)
Nov 11, 2008	3.733	3.733	3.494	3.554	28,134	-0.36(-9.20%)
Nov 10, 2008	3.821	4.226	3.736	3.914	62,573	+0.17(+4.65%)
Nov 07, 2008	3.630	3.769	3.514	3.740	20,584	+0.16(+4.52%)
Nov 06, 2008	3.630	3.652	3.488	3.579	15,863	-0.28(-7.14%)
Nov 05, 2008	3.866	3.866	3.675	3.854	5,467	-0.08(-2.15%)
Nov 04, 2008	4.029	4.105	3.866	3.939	31,641	-0.15(-3.70%)

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.