Friday, 29 March 2024
Gladstone Commercial Corporatio
Date | Open | High | Low | Close | Volume |
29/06/21 | 25.01 | 25.02 | 25.00 | 25.01 | 9,800 |
28/06/21 | 25.00 | 25.01 | 24.99 | 25.01 | 53,400 |
25/06/21 | 24.99 | 25.02 | 24.99 | 25.00 | 17,600 |
24/06/21 | 25.00 | 25.01 | 24.99 | 24.99 | 51,800 |
23/06/21 | 25.01 | 25.02 | 24.99 | 25.02 | 51,800 |
22/06/21 | 24.99 | 25.05 | 24.99 | 25.02 | 55,500 |
21/06/21 | 25.03 | 25.06 | 25.02 | 25.03 | 24,700 |
18/06/21 | 25.01 | 25.05 | 24.99 | 25.03 | 41,000 |
17/06/21 | 25.00 | 25.07 | 24.99 | 25.01 | 19,600 |
16/06/21 | 25.13 | 25.15 | 25.13 | 25.15 | 118,700 |
15/06/21 | 25.12 | 25.12 | 25.11 | 25.11 | 11,600 |
14/06/21 | 25.14 | 25.14 | 25.11 | 25.12 | 22,900 |
11/06/21 | 25.11 | 25.13 | 25.11 | 25.12 | 11,200 |
10/06/21 | 25.11 | 25.12 | 25.11 | 25.11 | 7,600 |
09/06/21 | 25.10 | 25.12 | 25.10 | 25.10 | 14,200 |
08/06/21 | 25.10 | 25.12 | 25.10 | 25.10 | 6,400 |
07/06/21 | 25.10 | 25.11 | 25.10 | 25.11 | 10,000 |
04/06/21 | 25.10 | 25.11 | 25.10 | 25.10 | 4,600 |
03/06/21 | 25.10 | 25.12 | 25.10 | 25.10 | 10,700 |
02/06/21 | 25.11 | 25.12 | 25.10 | 25.11 | 13,300 |
01/06/21 | 25.08 | 25.11 | 25.08 | 25.10 | 12,400 |
28/05/21 | 25.10 | 25.10 | 25.07 | 25.08 | 50,200 |
27/05/21 | 25.18 | 25.18 | 25.05 | 25.10 | 36,400 |
26/05/21 | 25.15 | 25.24 | 25.15 | 25.19 | 2,900 |
25/05/21 | 25.17 | 25.20 | 25.15 | 25.15 | 4,100 |
24/05/21 | 25.22 | 25.22 | 25.14 | 25.17 | 26,100 |
21/05/21 | 25.17 | 25.29 | 25.17 | 25.24 | 2,700 |
20/05/21 | 25.18 | 25.18 | 25.17 | 25.17 | 12,000 |
19/05/21 | 25.25 | 25.25 | 25.13 | 25.17 | 12,600 |
18/05/21 | 25.11 | 25.20 | 25.11 | 25.20 | 18,300 |
17/05/21 | 25.27 | 25.30 | 25.27 | 25.30 | 16,000 |
14/05/21 | 25.23 | 25.35 | 25.23 | 25.35 | 1,200 |
13/05/21 | 25.25 | 25.31 | 25.23 | 25.30 | 7,100 |
12/05/21 | 25.24 | 25.25 | 25.21 | 25.25 | 9,100 |
11/05/21 | 25.25 | 25.27 | 25.18 | 25.21 | 21,300 |
10/05/21 | 25.26 | 25.33 | 25.25 | 25.27 | 27,200 |
07/05/21 | 25.33 | 25.49 | 25.27 | 25.31 | 5,100 |
06/05/21 | 25.29 | 25.33 | 25.26 | 25.27 | 3,500 |
05/05/21 | 25.27 | 25.32 | 25.27 | 25.29 | 4,400 |
04/05/21 | 25.34 | 25.34 | 25.24 | 25.27 | 10,000 |
03/05/21 | 25.31 | 25.47 | 25.22 | 25.40 | 12,600 |
30/04/21 | 25.36 | 25.36 | 25.29 | 25.29 | 1,900 |
Code | Last | Change |
COMP | 10,321 | 328 | | 3.08% |
DJI | 29,635 | 404 | | 1.34% |
SP500 | 3,583 | 87 | | 2.37% |
DAX | 12,438 | 82 | | 0.67% |
FTSE | 7,488 | 5 | | 0.07% |
NI225 | 22,420 | 408 | | 1.86% |
TWI | 67.27 | 0.00 | | 0.00% |