Indicators

Gladstone Comml (NQ: GOOD )

14.76 -0.12 (-0.81%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	6.137	6.217	6.074	6.088	452,190	-0.06(-0.97%)
Jul 28, 2011	6.084	6.207	6.084	6.147	94,585	+0.04(+0.57%)
Jul 27, 2011	6.182	6.207	6.112	6.112	114,554	-0.06(-1.02%)
Jul 26, 2011	6.186	6.200	6.161	6.175	116,319	+0.02(+0.28%)
Jul 25, 2011	6.165	6.235	6.147	6.158	118,046	-0.03(-0.51%)
Jul 22, 2011	6.189	6.252	6.172	6.189	49,686	-0.04(-0.67%)
Jul 21, 2011	6.217	6.252	6.186	6.231	130,111	+0.04(+0.68%)
Jul 20, 2011	6.193	6.214	6.151	6.189	88,960	-0.03(-0.48%)
Jul 19, 2011	6.233	6.233	6.181	6.219	125,179	+0.04(+0.68%)
Jul 18, 2011	6.150	6.191	6.139	6.177	100,673	+0.02(+0.28%)
Jul 15, 2011	6.118	6.174	6.115	6.160	106,273	+0.04(+0.62%)
Jul 14, 2011	6.157	6.174	6.108	6.122	108,061	-0.02(-0.28%)
Jul 13, 2011	6.122	6.139	6.087	6.139	114,260	+0.06(+0.91%)
Jul 12, 2011	6.090	6.139	6.084	6.084	81,347	-0.03(-0.46%)
Jul 11, 2011	6.087	6.146	6.087	6.111	158,563	-0.01(-0.23%)
Jul 08, 2011	6.077	6.146	6.077	6.125	83,515	+0.00(+0.06%)
Jul 07, 2011	6.188	6.188	6.115	6.122	127,123	+0.01(+0.23%)
Jul 06, 2011	6.132	6.139	6.077	6.108	90,162	+0.01(+0.11%)
Jul 05, 2011	6.059	6.136	6.059	6.101	87,221	+0.04(+0.69%)

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.