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 (%)
Sep 28, 2007	6.047	6.047	5.639	5.639	49,330	-0.34(-5.67%)
Sep 27, 2007	5.666	5.978	5.518	5.978	56,308	+0.38(+6.81%)
Sep 26, 2007	5.811	5.886	5.596	5.596	23,734	-0.12(-2.12%)
Sep 25, 2007	5.829	5.875	5.690	5.717	13,437	-0.13(-2.17%)
Sep 24, 2007	5.899	5.967	5.790	5.845	10,578	+0.02(+0.26%)
Sep 21, 2007	5.863	5.863	5.808	5.829	8,925	-0.05(-0.93%)
Sep 20, 2007	5.999	6.038	5.823	5.884	14,759	-0.11(-1.87%)
Sep 19, 2007	5.993	6.050	5.987	5.996	32,012	-0.08(-1.39%)
Sep 18, 2007	6.105	6.105	5.993	6.080	33,807	+0.05(+0.85%)
Sep 17, 2007	5.981	6.029	5.929	6.029	31,764	+0.05(+0.81%)
Sep 14, 2007	5.863	5.981	5.802	5.981	61,528	+0.15(+2.65%)
Sep 13, 2007	6.062	6.062	5.823	5.826	87,378	+0.15(+2.72%)
Sep 12, 2007	5.702	5.802	5.666	5.672	32,217	-0.05(-0.85%)
Sep 11, 2007	5.769	5.769	5.699	5.720	12,644	+0.04(+0.75%)
Sep 10, 2007	5.699	5.699	5.627	5.678	17,239	+0.04(+0.70%)
Sep 07, 2007	5.554	5.663	5.554	5.639	34,610	+0.02(+0.38%)
Sep 06, 2007	5.566	5.618	5.557	5.618	18,498	+0.04(+0.76%)
Sep 05, 2007	5.521	5.581	5.518	5.575	23,387	-0.01(-0.16%)

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.