Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Gladstone Comml (NQ: GOOD )

14.08 +0.11 (+0.79%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	5.716	5.758	5.523	5.553	24,618	-0.09(-1.54%)
May 30, 2006	5.499	5.683	5.490	5.640	54,047	+0.18(+3.30%)
May 26, 2006	5.502	5.502	5.433	5.460	6,925	-0.01(-0.11%)
May 25, 2006	5.433	5.511	5.406	5.466	35,109	+0.01(+0.22%)
May 24, 2006	5.489	5.586	5.415	5.454	31,127	-0.08(-1.36%)
May 23, 2006	5.376	5.529	5.376	5.529	48,604	+0.13(+2.33%)
May 22, 2006	5.331	5.403	5.307	5.403	27,072	-0.01(-0.11%)
May 19, 2006	5.400	5.433	5.343	5.409	51,404	+0.01(+0.17%)
May 18, 2006	5.406	5.451	5.399	5.400	23,992	-0.05(-0.91%)
May 17, 2006	5.592	5.707	5.421	5.450	53,784	-0.12(-2.13%)
May 16, 2006	5.643	5.655	5.568	5.568	21,308	-0.04(-0.75%)
May 15, 2006	5.598	5.652	5.577	5.610	23,076	+0.04(+0.70%)
May 12, 2006	5.595	5.595	5.526	5.571	22,067	+0.02(+0.32%)
May 11, 2006	5.421	5.595	5.151	5.553	108,228	+0.13(+2.44%)
May 10, 2006	5.583	5.589	5.421	5.421	44,309	-0.16(-2.85%)
May 09, 2006	5.677	5.713	5.559	5.580	30,315	-0.12(-2.06%)
May 08, 2006	5.674	5.719	5.487	5.698	61,772	+0.02(+0.37%)
May 05, 2006	5.704	5.743	5.677	5.677	109,184	-0.06(-1.05%)
May 04, 2006	5.710	5.779	5.707	5.737	10,804	-0.04(-0.73%)
May 03, 2006	5.857	5.857	5.677	5.779	39,940	-0.24(-3.99%)
May 02, 2006	6.013	6.052	5.995	6.019	24,741	+0.02(+0.40%)

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 Santa Clara

Find A Business

or Browse Listings

Gladstone Comml (NQ: GOOD )

Historical Prices