Indicators

Gladstone Comml (NQ: GOOD )

14.74 -0.18 (-1.21%)

Streaming Delayed Price Updated: 3:16 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	6.201	6.252	6.167	6.214	79,363	-0.01(-0.16%)
Apr 28, 2011	6.190	6.225	6.167	6.225	57,126	+0.03(+0.50%)
Apr 27, 2011	6.231	6.269	6.190	6.194	39,172	-0.05(-0.87%)
Apr 26, 2011	6.269	6.320	6.184	6.248	59,545	+0.01(+0.16%)
Apr 25, 2011	6.197	6.269	6.156	6.238	56,349	+0.02(+0.27%)
Apr 21, 2011	6.235	6.252	6.180	6.221	42,486	+0.01(+0.11%)
Apr 20, 2011	6.201	6.214	6.133	6.214	69,707	+0.05(+0.77%)
Apr 19, 2011	6.201	6.214	6.109	6.167	60,960	-0.00(-0.03%)
Apr 18, 2011	6.155	6.192	6.121	6.168	66,163	-0.03(-0.49%)
Apr 15, 2011	6.080	6.219	6.080	6.199	95,971	+0.11(+1.83%)
Apr 14, 2011	6.023	6.097	5.996	6.087	130,168	+0.03(+0.56%)
Apr 13, 2011	6.101	6.138	6.019	6.053	41,095	-0.02(-0.33%)
Apr 12, 2011	6.067	6.134	6.067	6.074	54,391	-0.00(-0.06%)
Apr 11, 2011	6.111	6.155	6.050	6.077	74,045	-0.01(-0.22%)
Apr 08, 2011	6.158	6.162	6.074	6.090	58,150	-0.03(-0.44%)
Apr 07, 2011	6.178	6.222	6.060	6.118	83,697	-0.12(-1.90%)
Apr 06, 2011	6.178	6.256	6.131	6.236	64,345	+0.07(+1.10%)
Apr 05, 2011	6.124	6.182	6.102	6.168	55,142	+0.04(+0.66%)
Apr 04, 2011	6.148	6.165	6.097	6.128	73,681	-0.03(-0.49%)

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.