Indicators

Gladstone Comml (NQ: GOOD )

14.45 -0.28 (-1.90%)

Streaming Delayed Price Updated: 3:37 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	7.044	7.331	7.044	7.331	356,758	+0.31(+4.38%)
Jan 28, 2016	6.915	7.095	6.869	7.023	171,076	+0.15(+2.24%)
Jan 27, 2016	7.141	7.208	6.813	6.869	220,083	-0.23(-3.25%)
Jan 26, 2016	7.100	7.295	7.069	7.100	163,256	+0.01(+0.07%)
Jan 25, 2016	7.110	7.177	7.028	7.095	198,939	-0.03(-0.43%)
Jan 22, 2016	6.931	7.161	6.895	7.126	277,736	+0.28(+4.04%)
Jan 21, 2016	6.598	6.977	6.536	6.849	334,828	+0.28(+4.21%)
Jan 20, 2016	6.726	6.746	6.152	6.572	594,185	-0.23(-3.43%)
Jan 19, 2016	6.871	6.983	6.729	6.805	208,044	-0.03(-0.45%)
Jan 15, 2016	6.815	6.836	6.836	6.836	283,352	-0.11(-1.61%)
Jan 14, 2016	6.856	6.983	6.728	6.947	348,116	+0.10(+1.41%)
Jan 13, 2016	7.054	7.110	6.704	6.851	378,578	-0.20(-2.81%)
Jan 12, 2016	7.217	7.262	6.985	7.049	289,665	-0.16(-2.18%)
Jan 11, 2016	7.191	7.328	7.161	7.206	201,970	-0.01(-0.14%)
Jan 08, 2016	7.338	7.389	7.201	7.217	146,837	-0.11(-1.52%)
Jan 07, 2016	7.465	7.465	7.328	7.328	207,519	-0.18(-2.43%)
Jan 06, 2016	7.364	7.549	7.364	7.511	190,748	+0.08(+1.02%)
Jan 05, 2016	7.298	7.460	7.298	7.435	239,290	+0.17(+2.38%)

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.