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, 2014	8.142	8.193	8.091	8.137	173,448	+0.01(+0.17%)
Nov 26, 2014	8.119	8.124	8.124	8.124	196,409	+0.04(+0.51%)
Nov 25, 2014	8.124	8.124	8.059	8.082	80,821	+0.00(+0.00%)
Nov 24, 2014	8.101	8.101	8.055	8.082	121,897	+0.02(+0.23%)
Nov 21, 2014	8.128	8.128	8.055	8.064	163,387	+0.00(+0.06%)
Nov 20, 2014	7.995	8.073	7.995	8.059	131,020	+0.03(+0.34%)
Nov 19, 2014	8.128	8.137	8.027	8.032	154,448	-0.12(-1.41%)
Nov 18, 2014	8.137	8.179	8.105	8.147	150,583	+0.01(+0.17%)
Nov 17, 2014	8.078	8.170	8.064	8.133	135,633	+0.03(+0.34%)
Nov 14, 2014	8.285	8.285	8.091	8.105	335,697	-0.18(-2.17%)
Nov 13, 2014	8.285	8.317	8.266	8.285	168,814	+0.03(+0.39%)
Nov 12, 2014	8.232	8.273	8.189	8.252	211,096	-0.02(-0.25%)
Nov 11, 2014	8.337	8.337	8.227	8.273	206,254	-0.03(-0.39%)
Nov 10, 2014	8.259	8.310	8.232	8.305	237,067	+0.07(+0.89%)
Nov 07, 2014	8.268	8.268	8.200	8.232	221,534	-0.03(-0.33%)
Nov 06, 2014	8.319	8.319	8.210	8.259	215,224	-0.03(-0.39%)
Nov 05, 2014	8.342	8.342	8.275	8.291	176,338	-0.02(-0.22%)
Nov 04, 2014	8.305	8.342	8.227	8.310	251,315	+0.00(+0.06%)

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.