Indicators

Gladstone Comml (NQ: GOOD )

14.73 -0.19 (-1.27%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	6.020	6.038	5.966	6.005	34,047	+0.05(+0.76%)
Apr 27, 2006	5.884	5.987	5.884	5.960	25,651	+0.01(+0.20%)
Apr 26, 2006	6.014	6.014	5.899	5.948	44,466	-0.02(-0.30%)
Apr 25, 2006	6.020	6.035	5.960	5.966	23,102	-0.05(-0.90%)
Apr 24, 2006	6.120	6.120	6.005	6.020	23,568	-0.07(-1.09%)
Apr 21, 2006	6.126	6.153	6.053	6.087	49,259	-0.04(-0.64%)
Apr 20, 2006	6.005	6.126	5.969	6.126	35,683	+0.16(+2.64%)
Apr 19, 2006	5.905	6.005	5.817	5.969	29,422	+0.06(+1.02%)
Apr 18, 2006	5.929	5.929	5.827	5.908	16,362	-0.01(-0.10%)
Apr 17, 2006	6.066	6.066	5.890	5.914	19,420	-0.15(-2.40%)
Apr 13, 2006	6.047	6.120	5.978	6.059	16,078	+0.02(+0.35%)
Apr 12, 2006	5.954	6.138	5.945	6.038	43,074	+0.08(+1.37%)
Apr 11, 2006	5.920	5.963	5.827	5.957	34,873	-0.00(-0.05%)
Apr 10, 2006	6.138	6.141	5.920	5.960	31,951	-0.14(-2.28%)
Apr 07, 2006	6.153	6.177	6.041	6.099	47,973	-0.06(-0.93%)
Apr 06, 2006	6.133	6.193	6.133	6.156	49,616	-0.01(-0.20%)
Apr 05, 2006	6.171	6.171	6.096	6.168	36,926	-0.00(-0.05%)
Apr 04, 2006	6.096	6.171	6.047	6.171	55,553	+0.07(+1.09%)

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.