Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Gladstone Comml (NQ: GOOD )

14.92 -0.09 (-0.60%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	5.116	5.137	4.995	5.082	31,822	+0.13(+2.63%)
Aug 30, 2005	5.034	5.052	4.940	4.952	13,066	+0.02(+0.49%)
Aug 29, 2005	4.925	4.982	4.925	4.928	21,344	+0.02(+0.31%)
Aug 26, 2005	4.952	4.992	4.846	4.913	31,290	-0.06(-1.16%)
Aug 25, 2005	4.976	5.097	4.855	4.970	110,832	+0.01(+0.18%)
Aug 24, 2005	4.858	4.986	4.858	4.961	27,624	+0.05(+1.11%)
Aug 23, 2005	4.928	4.979	4.850	4.907	20,524	-0.01(-0.18%)
Aug 22, 2005	4.804	4.916	4.795	4.916	38,000	+0.05(+1.06%)
Aug 19, 2005	4.840	4.895	4.822	4.865	46,192	+0.03(+0.69%)
Aug 18, 2005	4.840	4.858	4.804	4.831	84,298	-0.01(-0.13%)
Aug 17, 2005	4.828	4.840	4.828	4.837	36,569	-0.00(-0.06%)
Aug 16, 2005	4.916	4.916	4.828	4.840	95,772	+0.00(+0.00%)
Aug 15, 2005	4.907	4.907	4.825	4.840	43,815	-0.02(-0.31%)
Aug 12, 2005	4.840	4.855	4.819	4.855	45,811	+0.02(+0.38%)
Aug 11, 2005	4.831	4.840	4.786	4.837	61,500	+0.00(+0.00%)
Aug 10, 2005	4.955	4.955	4.837	4.837	113,301	-0.11(-2.32%)
Aug 09, 2005	4.843	4.952	4.840	4.952	39,524	+0.09(+1.93%)
Aug 08, 2005	4.865	4.970	4.855	4.858	103,464	-0.03(-0.56%)
Aug 05, 2005	4.992	4.992	4.874	4.886	91,233	-0.10(-2.09%)
Aug 04, 2005	5.370	5.370	4.892	4.990	224,382	+0.07(+1.51%)
Aug 03, 2005	5.052	5.052	4.898	4.916	82,308	+0.00(+0.00%)
Aug 02, 2005	4.913	4.931	4.904	4.916	46,046	+0.00(+0.00%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Gladstone Comml (NQ: GOOD )

Historical Prices