Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gladstone Comml (NQ: GOOD )

14.47 -0.05 (-0.35%)
Streaming Delayed Price Updated: 10:05 AM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2011 6.081 6.174 6.047 6.138 123,925 +0.11(+1.77%)
Jan 28, 2011 6.061 6.281 6.014 6.031 673,344 -0.39(-6.13%)
Jan 27, 2011 6.378 6.495 6.309 6.425 62,287 +0.07(+1.05%)
Jan 26, 2011 6.368 6.478 6.318 6.358 90,525 +0.02(+0.32%)
Jan 25, 2011 6.374 6.374 6.241 6.338 68,750 -0.03(-0.42%)
Jan 24, 2011 6.341 6.438 6.341 6.364 91,723 +0.13(+2.14%)
Jan 21, 2011 6.258 6.391 6.228 6.231 75,300 +0.02(+0.27%)
Jan 20, 2011 6.341 6.341 6.214 6.214 43,728 -0.14(-2.26%)
Jan 19, 2011 6.404 6.505 6.354 6.358 87,307 -0.10(-1.58%)
Jan 18, 2011 6.476 6.479 6.436 6.460 47,533 +0.00(+0.00%)
Jan 14, 2011 6.363 6.470 6.360 6.460 97,249 +0.14(+2.15%)
Jan 13, 2011 6.410 6.410 6.280 6.324 56,987 -0.05(-0.78%)
Jan 12, 2011 6.300 6.410 6.234 6.373 122,738 +0.07(+1.16%)
Jan 11, 2011 6.274 6.300 6.145 6.300 66,899 +0.03(+0.42%)
Jan 10, 2011 6.287 6.389 6.237 6.274 149,297 +0.02(+0.37%)
Jan 07, 2011 6.204 6.264 6.191 6.251 76,737 +0.05(+0.75%)
Jan 06, 2011 6.271 6.271 6.078 6.204 112,632 -0.09(-1.47%)
Jan 05, 2011 6.297 6.357 6.274 6.297 46,049 +0.02(+0.37%)
Jan 04, 2011 6.300 6.350 6.274 6.274 114,158 -0.02(-0.26%)
Jan 03, 2011 6.247 6.370 6.227 6.290 82,421 +0.05(+0.74%)
Dec 31, 2010 6.211 6.244 6.181 6.244 65,820 +0.04(+0.70%)
Dec 30, 2010 6.168 6.241 6.168 6.201 43,057 +0.00(+0.00%)
Dec 29, 2010 6.191 6.214 6.174 6.201 29,885 +0.00(+0.05%)
Dec 28, 2010 6.214 6.231 6.151 6.198 68,832 -0.02(-0.37%)
Dec 27, 2010 6.234 6.254 6.185 6.221 45,156 +0.00(+0.00%)
Dec 23, 2010 6.201 6.237 6.141 6.221 31,354 +0.02(+0.27%)
Dec 22, 2010 6.247 6.247 6.168 6.204 69,990 -0.01(-0.11%)
Dec 21, 2010 6.214 6.254 6.168 6.211 85,193 +0.03(+0.51%)
Dec 20, 2010 6.130 6.209 6.095 6.179 65,099 +0.03(+0.43%)
Dec 17, 2010 6.209 6.209 6.094 6.153 166,228 -0.06(-0.90%)
Dec 16, 2010 6.163 6.212 6.153 6.209 81,377 +0.04(+0.69%)
Dec 15, 2010 6.127 6.173 6.097 6.166 61,598 +0.04(+0.65%)
Dec 14, 2010 6.169 6.198 6.110 6.127 53,608 -0.00(-0.05%)
Dec 13, 2010 6.150 6.176 6.113 6.130 68,098 -0.01(-0.16%)
Dec 10, 2010 6.245 6.249 6.100 6.140 160,973 -0.10(-1.53%)
Dec 09, 2010 6.189 6.235 6.146 6.235 76,101 +0.08(+1.28%)
Dec 08, 2010 6.163 6.219 6.109 6.156 38,140 -0.03(-0.43%)
Dec 07, 2010 6.196 6.216 6.094 6.183 138,677 +0.01(+0.21%)
Dec 06, 2010 6.097 6.179 6.094 6.169 65,162 +0.04(+0.64%)
Dec 03, 2010 6.113 6.130 6.002 6.130 54,206 +0.01(+0.11%)
Dec 02, 2010 6.097 6.153 6.028 6.123 54,579 +0.00(+0.00%)
Dec 01, 2010 6.176 6.176 6.077 6.123 82,707 +0.03(+0.49%)
Nov 30, 2010 6.133 6.160 6.011 6.094 264,643 -0.07(-1.18%)
Nov 29, 2010 6.150 6.176 6.127 6.166 41,892 +0.01(+0.11%)
Nov 26, 2010 6.173 6.193 6.127 6.160 41,476 -0.02(-0.32%)
Nov 24, 2010 6.087 6.179 6.179 6.179 82,060 +0.11(+1.85%)
Nov 23, 2010 6.094 6.110 5.978 6.067 59,081 -0.04(-0.70%)
Nov 22, 2010 6.034 6.117 5.946 6.110 53,893 +0.05(+0.82%)
Nov 19, 2010 6.097 6.097 5.957 6.061 69,989 -0.01(-0.22%)
Nov 18, 2010 6.074 6.156 5.929 6.074 55,535 +0.08(+1.37%)
Nov 17, 2010 6.044 6.087 5.962 5.992 45,851 -0.03(-0.52%)
Nov 16, 2010 6.095 6.190 5.948 6.023 126,301 -0.07(-1.18%)
Nov 15, 2010 6.098 6.134 6.065 6.095 48,707 +0.04(+0.65%)
Nov 12, 2010 6.046 6.131 6.046 6.056 47,824 -0.01(-0.16%)
Nov 11, 2010 6.121 6.222 6.059 6.065 97,388 -0.14(-2.32%)
Nov 10, 2010 6.079 6.216 6.039 6.209 102,914 +0.16(+2.65%)
Nov 09, 2010 6.186 6.190 6.023 6.049 79,922 -0.09(-1.54%)
Nov 08, 2010 6.255 6.304 6.137 6.144 83,437 -0.06(-0.90%)
Nov 05, 2010 6.193 6.268 6.137 6.200 106,860 -0.03(-0.47%)
Nov 04, 2010 6.131 6.239 6.062 6.229 158,808 +0.09(+1.55%)
Nov 03, 2010 6.115 6.173 6.085 6.134 70,798 +0.00(+0.00%)
Nov 02, 2010 6.151 6.151 5.912 6.134 228,121 +0.02(+0.27%)
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.