Indicators

Gladstone Comml (NQ: GOOD )

13.97 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	5.534	5.567	5.525	5.538	113,467	+0.02(+0.35%)
Sep 29, 2010	5.483	5.534	5.438	5.518	94,806	+0.01(+0.12%)
Sep 28, 2010	5.476	5.544	5.454	5.512	115,856	+0.06(+1.13%)
Sep 27, 2010	5.518	5.525	5.406	5.451	53,050	-0.06(-1.11%)
Sep 24, 2010	5.409	5.528	5.409	5.512	66,372	+0.16(+2.95%)
Sep 23, 2010	5.460	5.471	5.325	5.354	89,832	-0.12(-2.18%)
Sep 22, 2010	5.460	5.541	5.458	5.473	59,979	+0.01(+0.24%)
Sep 21, 2010	5.486	5.551	5.457	5.460	82,426	-0.03(-0.53%)
Sep 20, 2010	5.454	5.518	5.425	5.489	117,969	+0.06(+1.16%)
Sep 17, 2010	5.497	5.497	5.426	5.426	173,402	-0.06(-1.05%)
Sep 15, 2010	5.446	5.490	5.433	5.484	43,411	+0.04(+0.65%)
Sep 14, 2010	5.446	5.462	5.430	5.449	67,639	-0.01(-0.23%)
Sep 13, 2010	5.494	5.494	5.414	5.462	165,039	+0.02(+0.35%)
Sep 10, 2010	5.426	5.487	5.423	5.442	88,387	+0.01(+0.24%)
Sep 09, 2010	5.487	5.487	5.420	5.430	36,702	-0.01(-0.18%)
Sep 08, 2010	5.423	5.494	5.407	5.439	59,629	+0.01(+0.24%)
Sep 07, 2010	5.465	5.465	5.426	5.426	75,450	-0.04(-0.76%)
Sep 03, 2010	5.478	5.481	5.436	5.468	114,472	+0.01(+0.23%)
Sep 02, 2010	5.465	5.471	5.414	5.455	87,828	+0.01(+0.12%)

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.