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 )

14.71 -0.21 (-1.37%)

Streaming Delayed Price Updated: 2:06 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	5.255	5.255	5.052	5.173	34,047	+0.03(+0.53%)
Dec 30, 2004	5.037	5.146	5.037	5.146	33,055	+0.09(+1.86%)
Dec 29, 2004	4.931	5.110	4.931	5.052	17,850	+0.11(+2.33%)
Dec 28, 2004	5.031	5.185	4.937	4.937	28,097	-0.14(-2.74%)
Dec 27, 2004	5.218	5.218	5.037	5.076	26,775	-0.15(-2.89%)
Dec 23, 2004	5.034	5.228	5.031	5.228	16,858	+0.09(+1.77%)
Dec 22, 2004	4.973	5.137	4.967	5.137	19,502	+0.07(+1.43%)
Dec 21, 2004	5.067	5.067	4.992	5.064	12,891	-0.06(-1.12%)
Dec 20, 2004	5.052	5.143	5.022	5.122	35,700	+0.07(+1.32%)
Dec 17, 2004	5.143	5.143	4.992	5.055	16,527	+0.06(+1.27%)
Dec 16, 2004	5.128	5.128	4.958	4.992	23,469	-0.05(-1.08%)
Dec 15, 2004	5.128	5.128	4.995	5.046	22,808	-0.04(-0.77%)
Dec 14, 2004	5.143	5.143	5.025	5.085	25,783	+0.02(+0.48%)
Dec 13, 2004	5.037	5.143	5.037	5.061	49,914	-0.05(-1.01%)
Dec 10, 2004	5.052	5.113	4.931	5.113	20,494	+0.04(+0.72%)
Dec 09, 2004	4.910	5.076	4.910	5.076	25,783	+0.15(+3.13%)
Dec 08, 2004	4.904	4.958	4.904	4.922	23,800	+0.02(+0.37%)
Dec 07, 2004	4.976	4.976	4.901	4.904	102,472	+0.00(+0.06%)
Dec 06, 2004	4.886	4.955	4.886	4.901	39,666	-0.02(-0.31%)
Dec 03, 2004	4.992	4.992	4.916	4.916	35,369	-0.06(-1.28%)
Dec 02, 2004	5.052	5.143	4.889	4.979	32,064	-0.08(-1.67%)

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