Indicators

Gladstone Comml (NQ: GOOD )

14.06 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	8.430	8.478	8.319	8.319	258,455	-0.09(-1.03%)
May 28, 2015	8.435	8.463	8.401	8.406	110,968	-0.02(-0.28%)
May 27, 2015	8.401	8.440	8.392	8.430	198,705	+0.03(+0.40%)
May 26, 2015	8.444	8.449	8.372	8.396	211,943	-0.04(-0.51%)
May 22, 2015	8.497	8.440	8.440	8.440	189,975	-0.05(-0.57%)
May 21, 2015	8.536	8.555	8.468	8.488	151,521	+0.02(+0.28%)
May 20, 2015	8.540	8.564	8.459	8.463	234,725	-0.08(-0.96%)
May 19, 2015	8.584	8.584	8.507	8.545	240,643	-0.00(-0.06%)
May 18, 2015	8.555	8.555	8.497	8.550	190,181	+0.02(+0.23%)
May 15, 2015	8.536	8.550	8.478	8.531	201,921	+0.03(+0.37%)
May 14, 2015	8.428	8.528	8.423	8.499	264,220	+0.10(+1.13%)
May 13, 2015	8.600	8.600	8.380	8.404	219,403	-0.15(-1.78%)
May 12, 2015	8.533	8.581	8.447	8.557	211,138	+0.00(+0.00%)
May 11, 2015	8.571	8.662	8.540	8.557	164,391	-0.05(-0.61%)
May 08, 2015	8.652	8.663	8.581	8.609	163,569	+0.06(+0.67%)
May 07, 2015	8.476	8.552	8.476	8.552	234,807	+0.03(+0.39%)
May 06, 2015	8.561	8.563	8.471	8.519	217,777	+0.00(+0.00%)
May 05, 2015	8.638	8.638	8.447	8.519	209,384	+0.01(+0.17%)
May 04, 2015	8.533	8.604	8.466	8.504	165,778	-0.03(-0.34%)

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.