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, 2011	6.081	6.174	6.047	6.138	123,925	+0.11(+1.77%)
Jan 28, 2011	6.061	6.281	6.014	6.031	673,344	-0.39(-6.13%)
Jan 27, 2011	6.378	6.495	6.309	6.425	62,287	+0.07(+1.05%)
Jan 26, 2011	6.368	6.478	6.318	6.358	90,525	+0.02(+0.32%)
Jan 25, 2011	6.374	6.374	6.241	6.338	68,750	-0.03(-0.42%)
Jan 24, 2011	6.341	6.438	6.341	6.364	91,723	+0.13(+2.14%)
Jan 21, 2011	6.258	6.391	6.228	6.231	75,300	+0.02(+0.27%)
Jan 20, 2011	6.341	6.341	6.214	6.214	43,728	-0.14(-2.26%)
Jan 19, 2011	6.404	6.505	6.354	6.358	87,307	-0.10(-1.58%)
Jan 18, 2011	6.476	6.479	6.436	6.460	47,533	+0.00(+0.00%)
Jan 14, 2011	6.363	6.470	6.360	6.460	97,249	+0.14(+2.15%)
Jan 13, 2011	6.410	6.410	6.280	6.324	56,987	-0.05(-0.78%)
Jan 12, 2011	6.300	6.410	6.234	6.373	122,738	+0.07(+1.16%)
Jan 11, 2011	6.274	6.300	6.145	6.300	66,899	+0.03(+0.42%)
Jan 10, 2011	6.287	6.389	6.237	6.274	149,297	+0.02(+0.37%)
Jan 07, 2011	6.204	6.264	6.191	6.251	76,737	+0.05(+0.75%)
Jan 06, 2011	6.271	6.271	6.078	6.204	112,632	-0.09(-1.47%)
Jan 05, 2011	6.297	6.357	6.274	6.297	46,049	+0.02(+0.37%)
Jan 04, 2011	6.300	6.350	6.274	6.274	114,158	-0.02(-0.26%)

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.