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 30, 2010	5.574	5.607	5.565	5.578	112,654	+0.02(+0.35%)
Sep 29, 2010	5.522	5.574	5.477	5.558	94,127	+0.01(+0.12%)
Sep 28, 2010	5.516	5.584	5.493	5.552	115,026	+0.06(+1.12%)
Sep 27, 2010	5.558	5.565	5.445	5.490	52,670	-0.06(-1.11%)
Sep 24, 2010	5.448	5.568	5.448	5.552	65,897	+0.16(+2.95%)
Sep 23, 2010	5.500	5.511	5.363	5.392	89,189	-0.12(-2.18%)
Sep 22, 2010	5.500	5.581	5.498	5.513	59,550	+0.01(+0.24%)
Sep 21, 2010	5.526	5.591	5.496	5.500	81,836	-0.03(-0.53%)
Sep 20, 2010	5.493	5.558	5.464	5.529	117,125	+0.06(+1.16%)
Sep 17, 2010	5.536	5.536	5.465	5.465	172,161	-0.06(-1.05%)
Sep 15, 2010	5.485	5.530	5.472	5.524	43,100	+0.04(+0.65%)
Sep 14, 2010	5.485	5.501	5.469	5.488	67,155	-0.01(-0.23%)
Sep 13, 2010	5.533	5.533	5.453	5.501	163,858	+0.02(+0.35%)
Sep 10, 2010	5.465	5.527	5.462	5.482	87,754	+0.01(+0.24%)
Sep 09, 2010	5.527	5.527	5.459	5.469	36,440	-0.01(-0.18%)
Sep 08, 2010	5.462	5.533	5.446	5.478	59,202	+0.01(+0.24%)
Sep 07, 2010	5.504	5.505	5.465	5.465	74,910	-0.04(-0.76%)
Sep 03, 2010	5.517	5.520	5.475	5.507	113,653	+0.01(+0.23%)
Sep 02, 2010	5.504	5.511	5.453	5.495	87,199	+0.01(+0.12%)

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.