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

Gladstone Comml (NQ: GOOD )

14.88 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Oct 31, 2012 7.125 7.191 7.062 7.191 59,589 +0.12(+1.71%)
Oct 26, 2012 7.070 7.070 7.070 7.070 49,207 -0.01(-0.17%)
Oct 25, 2012 7.179 7.179 7.023 7.082 54,422 -0.04(-0.60%)
Oct 24, 2012 7.133 7.203 7.070 7.125 53,720 +0.00(+0.00%)
Oct 23, 2012 7.113 7.199 7.092 7.125 42,025 +0.00(+0.05%)
Oct 19, 2012 7.246 7.246 7.043 7.121 147,623 -0.12(-1.67%)
Oct 18, 2012 7.312 7.316 7.218 7.242 78,426 -0.05(-0.72%)
Oct 17, 2012 7.279 7.314 7.256 7.295 98,963 +0.01(+0.16%)
Oct 16, 2012 7.318 7.318 7.252 7.283 65,121 +0.00(+0.00%)
Oct 15, 2012 7.202 7.283 7.178 7.283 78,009 +0.09(+1.18%)
Oct 12, 2012 7.143 7.302 7.143 7.198 112,650 +0.01(+0.16%)
Oct 11, 2012 7.233 7.326 7.171 7.186 47,905 +0.01(+0.16%)
Oct 10, 2012 7.174 7.229 7.140 7.174 42,051 +0.00(+0.03%)
Oct 09, 2012 7.275 7.275 7.171 7.172 71,476 -0.08(-1.04%)
Oct 08, 2012 7.275 7.295 7.213 7.248 57,805 +0.01(+0.16%)
Oct 05, 2012 7.221 7.310 7.175 7.236 70,441 +0.01(+0.16%)
Oct 04, 2012 7.248 7.287 7.140 7.225 63,034 +0.00(+0.05%)
Oct 03, 2012 7.225 7.295 7.190 7.221 71,827 +0.02(+0.32%)
Oct 02, 2012 7.128 7.337 7.128 7.198 148,564 +0.07(+0.92%)
Oct 01, 2012 7.058 7.205 7.046 7.132 175,347 +0.05(+0.77%)
Sep 28, 2012 7.066 7.147 7.039 7.077 122,668 -0.03(-0.49%)
Sep 27, 2012 7.109 7.221 7.015 7.112 132,380 -0.03(-0.49%)
Sep 26, 2012 7.077 7.228 7.023 7.147 137,854 +0.02(+0.27%)
Sep 25, 2012 7.384 7.384 7.124 7.128 146,799 -0.25(-3.36%)
Sep 24, 2012 7.349 7.422 7.298 7.376 115,669 +0.03(+0.37%)
Sep 21, 2012 7.318 7.403 7.233 7.349 194,372 +0.14(+1.94%)
Sep 20, 2012 7.221 7.333 7.097 7.209 86,030 -0.06(-0.80%)
Sep 19, 2012 7.287 7.345 7.209 7.267 76,762 -0.03(-0.42%)
Sep 18, 2012 7.256 7.360 7.209 7.298 83,718 +0.04(+0.59%)
Sep 17, 2012 7.248 7.267 7.209 7.256 87,384 +0.00(+0.03%)
Sep 14, 2012 7.381 7.443 7.238 7.254 194,003 -0.06(-0.84%)
Sep 13, 2012 7.238 7.498 7.212 7.315 202,763 +0.10(+1.33%)
Sep 12, 2012 7.138 7.235 7.135 7.219 210,002 +0.10(+1.35%)
Sep 11, 2012 7.007 7.127 6.977 7.123 139,689 +0.12(+1.70%)
Sep 10, 2012 7.023 7.027 6.927 7.004 87,729 +0.00(+0.06%)
Sep 07, 2012 6.930 7.011 6.896 7.000 72,938 +0.08(+1.17%)
Sep 06, 2012 6.988 7.027 6.896 6.919 187,066 +0.02(+0.33%)
Sep 05, 2012 7.004 7.034 6.877 6.896 208,251 -0.07(-0.94%)
Sep 04, 2012 6.930 6.988 6.853 6.961 128,272 +0.07(+1.06%)
Aug 31, 2012 6.880 6.896 6.853 6.888 65,432 +0.06(+0.90%)
Aug 30, 2012 6.850 6.893 6.784 6.826 40,638 -0.06(-0.89%)
Aug 29, 2012 6.811 6.888 6.792 6.888 39,516 +0.08(+1.19%)
Aug 27, 2012 6.788 6.865 6.738 6.807 67,528 +0.02(+0.28%)
Aug 24, 2012 6.607 6.861 6.595 6.788 142,396 +0.16(+2.44%)
Aug 23, 2012 6.672 6.672 6.572 6.626 51,575 -0.03(-0.52%)
Aug 22, 2012 6.723 6.803 6.634 6.661 94,118 -0.03(-0.40%)
Aug 21, 2012 6.749 6.776 6.669 6.688 78,247 -0.01(-0.12%)
Aug 20, 2012 6.815 6.815 6.688 6.696 70,299 -0.11(-1.56%)
Aug 17, 2012 6.801 6.805 6.664 6.801 83,749 +0.02(+0.23%)
Aug 16, 2012 6.725 6.786 6.660 6.786 56,907 +0.08(+1.14%)
Aug 15, 2012 6.691 6.783 6.664 6.710 102,333 -0.03(-0.40%)
Aug 14, 2012 6.756 6.763 6.702 6.736 41,080 -0.03(-0.40%)
Aug 13, 2012 6.729 6.767 6.626 6.763 73,467 +0.06(+0.86%)
Aug 10, 2012 6.664 6.725 6.633 6.706 79,797 +0.05(+0.80%)
Aug 09, 2012 6.499 6.675 6.499 6.652 65,876 +0.13(+1.99%)
Aug 08, 2012 6.557 6.629 6.486 6.522 235,638 -0.06(-0.93%)
Aug 07, 2012 6.641 6.679 6.503 6.584 263,238 -0.03(-0.52%)
Aug 06, 2012 6.652 6.698 6.580 6.618 160,975 +0.01(+0.12%)
Aug 03, 2012 6.652 6.694 6.553 6.610 63,237 +0.04(+0.58%)
Aug 02, 2012 6.557 6.649 6.499 6.572 104,585 +0.02(+0.35%)
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.