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 (%)
May 28, 2010	5.181	5.250	5.099	5.124	122,321	-0.06(-1.10%)
May 27, 2010	4.912	5.206	4.865	5.181	172,346	+0.34(+7.11%)
May 26, 2010	4.799	4.897	4.666	4.837	223,207	+0.08(+1.73%)
May 25, 2010	4.843	4.884	4.660	4.755	198,526	-0.17(-3.52%)
May 24, 2010	4.900	5.032	4.805	4.928	184,317	+0.04(+0.84%)
May 21, 2010	4.556	4.909	4.531	4.887	246,890	+0.27(+5.88%)
May 20, 2010	4.717	4.799	4.578	4.616	197,122	-0.22(-4.57%)
May 19, 2010	5.042	5.048	4.770	4.837	189,506	-0.24(-4.72%)
May 18, 2010	5.263	5.300	5.070	5.076	69,228	-0.21(-3.91%)
May 17, 2010	5.271	5.339	5.180	5.283	98,621	+0.01(+0.18%)
May 14, 2010	5.205	5.355	5.205	5.274	124,741	-0.04(-0.82%)
May 13, 2010	5.349	5.355	5.170	5.318	70,071	-0.03(-0.47%)
May 12, 2010	5.327	5.433	5.267	5.343	236,165	+0.02(+0.29%)
May 11, 2010	5.189	5.365	4.945	5.327	117,030	+0.11(+2.04%)
May 10, 2010	5.120	5.311	5.073	5.220	160,310	+0.25(+4.97%)
May 07, 2010	4.854	5.080	4.788	4.973	339,024	+0.19(+4.06%)
May 06, 2010	5.142	5.183	4.575	4.779	306,696	-0.45(-8.68%)
May 05, 2010	5.205	5.283	5.120	5.233	137,275	-0.07(-1.24%)
May 04, 2010	5.293	5.311	5.167	5.299	112,294	-0.01(-0.24%)

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.