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 (%)
Dec 29, 2006	6.105	6.135	6.066	6.093	32,930	+0.04(+0.70%)
Dec 28, 2006	6.047	6.050	6.005	6.050	98,201	+0.05(+0.81%)
Dec 27, 2006	6.044	6.050	5.987	6.002	27,618	+0.01(+0.20%)
Dec 26, 2006	6.005	6.005	5.926	5.990	140,608	-0.02(-0.25%)
Dec 22, 2006	6.029	6.035	5.993	6.005	22,269	-0.03(-0.50%)
Dec 21, 2006	6.050	6.053	5.996	6.035	69,469	+0.04(+0.66%)
Dec 20, 2006	6.005	6.026	5.975	5.996	98,734	-0.01(-0.20%)
Dec 19, 2006	6.120	6.132	5.996	6.008	45,111	-0.11(-1.73%)
Dec 18, 2006	6.093	6.180	6.093	6.114	51,685	-0.07(-1.17%)
Dec 15, 2006	6.141	6.187	6.141	6.187	44,076	+0.04(+0.69%)
Dec 14, 2006	6.159	6.171	6.126	6.144	24,213	-0.05(-0.78%)
Dec 13, 2006	6.126	6.202	6.126	6.193	179,670	+0.05(+0.87%)
Dec 12, 2006	6.153	6.165	6.137	6.139	129,743	+0.00(+0.06%)
Dec 11, 2006	6.196	6.196	6.129	6.135	19,529	-0.08(-1.31%)
Dec 08, 2006	6.180	6.217	6.165	6.217	92,737	+0.05(+0.88%)
Dec 07, 2006	6.156	6.180	6.135	6.162	36,295	+0.01(+0.20%)
Dec 06, 2006	6.117	6.156	6.117	6.150	45,011	-0.01(-0.13%)
Dec 05, 2006	6.129	6.305	6.129	6.158	37,382	+0.00(+0.08%)
Dec 04, 2006	6.084	6.159	6.084	6.153	38,638	+0.07(+1.14%)

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.