Indicators

Gladstone Comml (NQ: GOOD )

14.52 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	10.97	11.10	10.96	10.98	192,453	+0.02(+0.20%)
Jan 30, 2017	10.88	11.04	10.77	10.96	265,665	+0.04(+0.36%)
Jan 27, 2017	11.02	11.03	10.89	10.92	140,915	-0.11(-0.96%)
Jan 26, 2017	11.03	11.11	11.02	11.03	115,052	-0.02(-0.15%)
Jan 25, 2017	11.11	11.17	11.01	11.04	169,487	-0.06(-0.55%)
Jan 24, 2017	11.04	11.13	10.99	11.11	175,920	+0.02(+0.15%)
Jan 23, 2017	11.01	11.09	10.95	11.09	161,819	+0.10(+0.87%)
Jan 20, 2017	10.98	11.03	10.93	10.99	253,828	+0.01(+0.10%)
Jan 19, 2017	11.14	11.14	10.94	10.98	281,200	-0.20(-1.75%)
Jan 18, 2017	11.22	11.25	11.13	11.18	198,128	-0.01(-0.12%)
Jan 17, 2017	11.11	11.23	11.11	11.19	194,499	+0.08(+0.70%)
Jan 13, 2017		11.11	11.11	11.11	0	+0.03(+0.25%)
Jan 12, 2017	11.14	11.19	10.96	11.09	205,374	-0.04(-0.35%)
Jan 11, 2017	11.04	11.19	11.04	11.13	239,811	+0.06(+0.55%)
Jan 10, 2017	11.08	11.13	11.01	11.06	189,101	-0.01(-0.10%)
Jan 09, 2017	11.25	11.30	11.08	11.08	271,670	-0.17(-1.48%)
Jan 06, 2017	11.35	11.39	11.19	11.24	208,528	-0.12(-1.03%)
Jan 05, 2017	11.37	11.43	11.20	11.36	309,190	-0.07(-0.58%)
Jan 04, 2017	11.23	11.49	11.22	11.43	354,374	+0.18(+1.58%)

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.