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 (%)
Sep 29, 2006	6.132	6.132	6.020	6.081	48,254	+0.00(+0.05%)
Sep 28, 2006	6.047	6.078	5.996	6.078	22,451	+0.06(+1.01%)
Sep 27, 2006	6.096	6.111	6.002	6.017	53,024	-0.09(-1.49%)
Sep 26, 2006	6.132	6.132	6.096	6.108	57,126	-0.02(-0.30%)
Sep 25, 2006	6.072	6.132	6.072	6.126	24,345	+0.08(+1.25%)
Sep 22, 2006	6.090	6.096	6.041	6.050	94,003	-0.01(-0.15%)
Sep 21, 2006	6.041	6.087	6.022	6.059	31,673	+0.01(+0.15%)
Sep 20, 2006	6.035	6.066	6.035	6.050	13,410	-0.01(-0.20%)
Sep 19, 2006	6.050	6.093	6.047	6.062	15,023	-0.00(-0.05%)
Sep 18, 2006	6.120	6.120	6.035	6.066	27,750	-0.05(-0.89%)
Sep 15, 2006	6.066	6.165	6.066	6.120	62,971	+0.05(+0.85%)
Sep 14, 2006	6.067	6.108	6.066	6.069	42,707	-0.01(-0.10%)
Sep 13, 2006	6.099	6.265	6.041	6.075	50,373	-0.01(-0.10%)
Sep 12, 2006	6.005	6.144	5.975	6.081	63,804	+0.05(+0.80%)
Sep 11, 2006	6.050	6.069	5.990	6.032	43,481	-0.02(-0.30%)
Sep 08, 2006	6.132	6.141	6.050	6.050	34,344	-0.13(-2.10%)
Sep 07, 2006	6.286	6.286	6.126	6.180	25,122	-0.08(-1.30%)
Sep 06, 2006	6.311	6.332	6.262	6.262	21,836	-0.08(-1.24%)
Sep 05, 2006	6.323	6.353	6.259	6.341	41,917	+0.03(+0.43%)

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.