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 (%)
Feb 28, 2014	7.560	7.586	7.457	7.513	225,897	-0.02(-0.29%)
Feb 27, 2014	7.508	7.534	7.431	7.534	199,929	+0.03(+0.35%)
Feb 26, 2014	7.478	7.552	7.448	7.508	163,615	+0.06(+0.87%)
Feb 25, 2014	7.547	7.552	7.392	7.444	278,139	-0.12(-1.54%)
Feb 24, 2014	7.590	7.595	7.534	7.560	231,294	+0.03(+0.34%)
Feb 21, 2014	7.577	7.638	7.534	7.534	237,478	-0.05(-0.68%)
Feb 20, 2014	7.552	7.638	7.526	7.586	284,779	-0.07(-0.96%)
Feb 19, 2014	7.647	7.698	7.647	7.659	149,225	+0.00(+0.00%)
Feb 18, 2014	7.651	7.685	7.581	7.659	220,093	+0.09(+1.14%)
Feb 14, 2014	7.582	7.573	7.573	7.573	169,074	+0.01(+0.09%)
Feb 13, 2014	7.528	7.627	7.515	7.567	216,344	+0.03(+0.40%)
Feb 12, 2014	7.502	7.554	7.468	7.537	183,919	+0.03(+0.46%)
Feb 11, 2014	7.494	7.502	7.455	7.502	254,093	+0.00(+0.06%)
Feb 10, 2014	7.502	7.505	7.459	7.498	278,254	-0.00(-0.06%)
Feb 07, 2014	7.515	7.545	7.442	7.502	210,655	+0.03(+0.34%)
Feb 06, 2014	7.438	7.540	7.438	7.477	130,782	+0.02(+0.23%)
Feb 05, 2014	7.717	7.828	7.429	7.459	532,264	-0.30(-3.87%)
Feb 04, 2014	7.828	7.828	7.725	7.760	171,507	+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.