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

Gladstone Comml (NQ: GOOD )

14.42 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Dec 31, 2009 4.042 4.057 4.057 4.057 149,742 +0.05(+1.28%)
Dec 30, 2009 4.002 4.008 3.915 4.005 79,528 +0.01(+0.30%)
Dec 29, 2009 3.966 4.039 3.945 3.993 71,625 +0.02(+0.53%)
Dec 28, 2009 3.948 3.978 3.875 3.972 102,158 +0.03(+0.84%)
Dec 24, 2009 3.963 3.978 3.906 3.939 28,745 -0.03(-0.69%)
Dec 23, 2009 4.008 4.008 3.893 3.966 98,013 -0.01(-0.15%)
Dec 22, 2009 3.951 4.008 3.884 3.972 106,531 +0.04(+0.92%)
Dec 21, 2009 3.903 3.978 3.851 3.936 115,132 +0.04(+1.09%)
Dec 18, 2009 3.878 3.930 3.812 3.893 387,994 +0.02(+0.39%)
Dec 17, 2009 3.818 3.963 3.818 3.878 109,334 +0.04(+1.14%)
Dec 16, 2009 3.927 3.930 3.830 3.834 147,111 -0.05(-1.28%)
Dec 15, 2009 3.927 3.978 3.881 3.884 160,082 -0.06(-1.53%)
Dec 14, 2009 3.930 3.995 3.899 3.945 94,486 +0.08(+1.95%)
Dec 11, 2009 3.863 3.912 3.859 3.869 67,238 +0.01(+0.31%)
Dec 10, 2009 3.909 3.933 3.833 3.857 72,821 -0.02(-0.39%)
Dec 09, 2009 3.936 3.948 3.845 3.872 51,956 -0.04(-1.08%)
Dec 08, 2009 3.912 3.975 3.912 3.915 67,985 -0.02(-0.46%)
Dec 07, 2009 3.939 3.978 3.903 3.933 119,314 -0.04(-0.91%)
Dec 04, 2009 3.924 3.981 3.903 3.969 107,014 +0.08(+2.18%)
Dec 03, 2009 3.972 3.990 3.872 3.884 73,929 -0.07(-1.76%)
Dec 02, 2009 3.887 4.008 3.887 3.954 129,631 +0.06(+1.63%)
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.