Indicators

Gladstone Comml (NQ: GOOD )

14.93 +0.35 (+2.40%)

Streaming Delayed Price Updated: 1:03 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	3.569	3.569	3.463	3.566	67,061	+0.15(+4.46%)
May 28, 2009	3.487	3.508	3.359	3.414	50,532	-0.11(-3.20%)
May 27, 2009	3.609	3.651	3.517	3.527	57,982	-0.01(-0.17%)
May 26, 2009	3.728	3.728	3.502	3.533	79,438	-0.15(-4.13%)
May 22, 2009	3.743	3.767	3.670	3.685	54,751	-0.02(-0.49%)
May 21, 2009	3.694	3.782	3.627	3.703	71,291	+0.01(+0.25%)
May 20, 2009	3.651	3.697	3.578	3.694	128,728	+0.06(+1.59%)
May 19, 2009	3.548	3.639	3.310	3.636	200,906	+0.11(+3.02%)
May 18, 2009	3.475	3.650	3.368	3.530	120,004	-0.02(-0.51%)
May 15, 2009	3.551	3.609	3.548	3.548	45,961	+0.04(+1.22%)
May 14, 2009	3.578	3.609	3.502	3.505	28,925	-0.11(-3.11%)
May 13, 2009	3.594	3.624	3.578	3.618	28,403	+0.01(+0.25%)
May 12, 2009	3.545	3.636	3.545	3.609	38,753	+0.07(+2.07%)
May 11, 2009	3.572	3.603	3.518	3.536	61,036	+0.01(+0.26%)
May 08, 2009	3.557	3.591	3.508	3.527	71,150	-0.05(-1.45%)
May 07, 2009	3.654	3.654	3.563	3.578	21,826	-0.08(-2.08%)
May 06, 2009	3.651	3.688	3.587	3.654	29,316	+0.02(+0.42%)
May 05, 2009	3.581	3.664	3.569	3.639	43,235	+0.05(+1.44%)
May 04, 2009	3.591	3.654	3.510	3.587	61,643	+0.02(+0.68%)

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.