Indicators

Gladstone Comml (NQ: GOOD )

14.35 -0.19 (-1.31%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	2.810	2.810	2.450	2.783	73,390	+0.18(+6.85%)
Jan 29, 2009	2.723	2.783	2.481	2.605	34,490	-0.21(-7.42%)
Jan 28, 2009	2.714	2.883	2.672	2.813	32,982	+0.09(+3.33%)
Jan 27, 2009	2.647	2.723	2.517	2.723	31,588	+0.13(+4.90%)
Jan 26, 2009	2.577	2.665	2.444	2.596	26,910	+0.08(+3.25%)
Jan 23, 2009	2.571	2.665	2.450	2.514	48,294	-0.10(-3.93%)
Jan 22, 2009	2.571	2.698	2.571	2.617	21,254	+0.02(+0.92%)
Jan 21, 2009	2.450	2.686	2.390	2.593	42,255	+0.17(+7.01%)
Jan 20, 2009	2.602	2.729	2.420	2.423	72,425	-0.25(-9.29%)
Jan 16, 2009	2.759	2.868	2.580	2.671	83,832	-0.18(-6.46%)
Jan 15, 2009	2.783	2.995	2.662	2.856	41,937	+0.13(+4.89%)
Jan 14, 2009	2.998	3.086	2.701	2.723	64,151	-0.23(-7.69%)
Jan 13, 2009	2.883	2.986	2.844	2.950	35,524	+0.15(+5.52%)
Jan 12, 2009	2.934	2.934	2.783	2.795	12,352	-0.03(-1.07%)
Jan 09, 2009	2.747	2.874	2.747	2.826	19,545	-0.06(-2.10%)
Jan 08, 2009	2.986	2.986	2.689	2.886	44,023	-0.04(-1.45%)
Jan 07, 2009	2.798	2.928	2.759	2.928	39,527	+0.07(+2.54%)
Jan 06, 2009	2.771	2.870	2.768	2.856	35,095	-0.02(-0.53%)
Jan 05, 2009	2.823	2.871	2.659	2.871	64,561	+0.13(+4.72%)

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.