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 29, 2010	4.275	4.345	4.198	4.250	273,852	+0.02(+0.58%)
Jan 28, 2010	4.140	4.244	4.134	4.226	119,098	+0.11(+2.67%)
Jan 27, 2010	4.049	4.244	4.046	4.116	130,309	+0.04(+0.97%)
Jan 26, 2010	4.043	4.177	4.043	4.076	123,644	+0.04(+0.91%)
Jan 25, 2010	4.125	4.140	3.988	4.040	82,893	-0.05(-1.12%)
Jan 22, 2010	4.024	4.137	3.985	4.085	185,198	+0.07(+1.75%)
Jan 21, 2010	4.046	4.107	4.015	4.015	120,317	-0.06(-1.42%)
Jan 20, 2010	4.113	4.119	4.049	4.073	84,557	-0.05(-1.11%)
Jan 19, 2010	4.137	4.211	4.000	4.119	267,564	+0.03(+0.71%)
Jan 15, 2010	4.129	4.090	4.090	4.090	179,822	-0.02(-0.44%)
Jan 14, 2010	4.051	4.129	4.046	4.108	73,773	+0.06(+1.49%)
Jan 13, 2010	4.078	4.099	4.039	4.048	96,836	-0.01(-0.30%)
Jan 12, 2010	4.024	4.096	4.024	4.060	72,044	+0.03(+0.83%)
Jan 11, 2010	4.081	4.081	4.024	4.027	32,060	-0.05(-1.26%)
Jan 08, 2010	4.027	4.078	3.993	4.078	69,317	+0.07(+1.81%)
Jan 07, 2010	3.999	4.054	3.975	4.005	47,527	+0.01(+0.15%)
Jan 06, 2010	3.957	4.075	3.957	3.999	86,116	+0.05(+1.30%)
Jan 05, 2010	4.075	4.129	3.948	3.948	152,347	-0.13(-3.19%)

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.