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 (%)
Jan 31, 2005	5.143	5.143	5.028	5.052	9,933	-0.02(-0.30%)
Jan 28, 2005	5.085	5.085	5.040	5.067	26,632	+0.02(+0.30%)
Jan 27, 2005	5.082	5.082	5.049	5.052	39,795	+0.00(+0.06%)
Jan 26, 2005	5.113	5.113	5.010	5.049	48,145	+0.06(+1.15%)
Jan 25, 2005	5.079	5.082	4.992	4.992	30,166	-0.03(-0.60%)
Jan 24, 2005	4.995	5.046	4.989	5.022	76,904	-0.02(-0.48%)
Jan 21, 2005	5.052	5.052	5.016	5.046	34,556	+0.05(+1.09%)
Jan 20, 2005	5.082	5.082	4.992	4.992	44,202	-0.10(-2.02%)
Jan 19, 2005	5.125	5.125	5.052	5.094	42,869	-0.00(-0.06%)
Jan 18, 2005	5.082	5.113	5.034	5.097	70,573	+0.03(+0.61%)
Jan 14, 2005	5.040	5.067	4.992	5.067	79,336	+0.03(+0.53%)
Jan 13, 2005	5.107	5.107	5.040	5.040	44,340	-0.02(-0.48%)
Jan 12, 2005	5.125	5.125	5.025	5.064	42,876	-0.00(-0.06%)
Jan 11, 2005	5.067	5.110	5.043	5.067	71,334	-0.05(-1.06%)
Jan 10, 2005	5.064	5.143	5.061	5.121	91,736	+0.07(+1.37%)
Jan 07, 2005	5.013	5.061	4.995	5.052	23,023	-0.01(-0.18%)
Jan 06, 2005	5.400	5.400	4.995	5.061	51,540	+0.05(+1.03%)
Jan 05, 2005	5.237	5.237	5.007	5.010	51,814	-0.10(-2.01%)
Jan 04, 2005	5.173	5.218	5.067	5.113	112,825	-0.08(-1.63%)

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.