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 (%)
Feb 29, 2016	7.751	7.944	7.714	7.751	230,352	+0.03(+0.34%)
Feb 26, 2016	7.902	7.934	7.704	7.725	304,250	-0.14(-1.72%)
Feb 25, 2016	7.626	7.889	7.566	7.861	330,804	+0.34(+4.50%)
Feb 24, 2016	7.387	7.564	7.363	7.522	218,431	+0.05(+0.70%)
Feb 23, 2016	7.512	7.761	7.439	7.470	257,665	-0.18(-2.32%)
Feb 22, 2016	7.715	7.803	7.616	7.647	225,572	-0.08(-1.08%)
Feb 19, 2016	7.616	7.762	7.570	7.731	200,261	+0.04(+0.47%)
Feb 18, 2016	7.288	7.704	7.288	7.694	527,440	+0.54(+7.50%)
Feb 17, 2016	7.204	7.309	7.131	7.157	209,259	+0.01(+0.15%)
Feb 16, 2016	7.032	7.196	6.986	7.147	185,109	+0.23(+3.27%)
Feb 12, 2016	6.962	6.920	6.920	6.920	141,841	+0.02(+0.30%)
Feb 11, 2016	6.786	7.024	6.735	6.900	273,576	+0.03(+0.45%)
Feb 10, 2016	6.972	7.153	6.859	6.869	202,680	-0.08(-1.11%)
Feb 09, 2016	7.266	7.266	6.879	6.946	276,583	-0.38(-5.21%)
Feb 08, 2016	7.297	7.349	7.019	7.328	279,405	+0.08(+1.14%)
Feb 05, 2016	7.209	7.416	7.209	7.246	190,073	-0.01(-0.07%)
Feb 04, 2016	7.230	7.424	7.230	7.251	137,528	-0.03(-0.43%)
Feb 03, 2016	7.344	7.380	7.178	7.282	211,299	-0.03(-0.42%)
Feb 02, 2016	7.313	7.390	7.163	7.313	197,826	+0.02(+0.28%)

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.