Indicators

Gladstone Comml (NQ: GOOD )

14.53 +0.02 (+0.14%)

Streaming Delayed Price Updated: 11:24 AM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	8.265	8.265	8.120	8.125	261,987	-0.19(-2.25%)
Jan 29, 2015	8.307	8.330	8.218	8.312	344,842	+0.04(+0.45%)
Jan 28, 2015	8.335	8.363	8.256	8.274	176,621	-0.03(-0.39%)
Jan 27, 2015	8.204	8.326	8.204	8.307	266,822	+0.02(+0.23%)
Jan 26, 2015	8.265	8.302	8.218	8.288	280,004	+0.01(+0.17%)
Jan 23, 2015	8.288	8.312	8.244	8.274	218,560	+0.00(+0.00%)
Jan 22, 2015	8.218	8.274	8.172	8.274	392,340	+0.11(+1.32%)
Jan 21, 2015	8.167	8.200	8.148	8.167	216,343	+0.00(+0.03%)
Jan 20, 2015	8.188	8.197	8.118	8.165	346,032	+0.02(+0.28%)
Jan 16, 2015	8.053	8.141	8.044	8.141	449,809	+0.06(+0.75%)
Jan 15, 2015	8.039	8.081	8.030	8.081	357,660	+0.02(+0.23%)
Jan 14, 2015	8.049	8.072	8.002	8.063	190,478	+0.01(+0.09%)
Jan 13, 2015	8.081	8.081	8.025	8.056	167,628	+0.02(+0.20%)
Jan 12, 2015	8.030	8.067	8.021	8.039	178,643	-0.00(-0.06%)
Jan 09, 2015	8.072	8.086	7.998	8.044	120,899	-0.02(-0.23%)
Jan 08, 2015	8.067	8.081	8.035	8.063	179,577	+0.01(+0.12%)
Jan 07, 2015	8.090	8.090	8.002	8.053	235,503	+0.04(+0.52%)
Jan 06, 2015	8.049	8.067	7.965	8.012	174,826	-0.03(-0.35%)
Jan 05, 2015	7.974	8.063	7.965	8.039	230,848	+0.02(+0.29%)

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.