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

Gladstone Comml (NQ: GOOD )

13.30 -0.09 (-0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Apr 30, 2009 3.655 3.655 3.542 3.569 25,148 +0.01(+0.21%)
Apr 29, 2009 3.563 3.639 3.521 3.562 109,430 +0.03(+0.91%)
Apr 28, 2009 3.423 3.557 3.380 3.530 106,439 +0.08(+2.29%)
Apr 27, 2009 3.496 3.496 3.350 3.451 66,541 -0.05(-1.56%)
Apr 24, 2009 3.652 3.725 3.479 3.505 48,287 -0.17(-4.64%)
Apr 23, 2009 3.658 3.676 3.475 3.676 26,560 -0.02(-0.66%)
Apr 22, 2009 3.466 3.722 3.417 3.700 73,341 +0.28(+8.19%)
Apr 21, 2009 3.429 3.472 3.313 3.420 63,861 -0.12(-3.44%)
Apr 20, 2009 3.435 3.648 3.210 3.542 123,169 -0.07(-2.02%)
Apr 17, 2009 3.405 3.801 3.277 3.615 180,181 +0.26(+7.62%)
Apr 16, 2009 3.137 3.691 3.137 3.359 238,736 +0.10(+3.08%)
Apr 15, 2009 2.969 3.332 2.863 3.259 54,329 +0.31(+10.42%)
Apr 14, 2009 2.726 2.951 2.715 2.951 94,608 +0.29(+10.74%)
Apr 13, 2009 2.710 2.805 2.665 2.665 40,807 +0.02(+0.57%)
Apr 09, 2009 2.589 2.723 2.589 2.650 31,134 +0.02(+0.58%)
Apr 08, 2009 2.749 2.756 2.610 2.634 27,585 +0.06(+2.25%)
Apr 07, 2009 2.519 2.589 2.497 2.576 14,775 +0.05(+1.80%)
Apr 06, 2009 2.656 2.656 2.522 2.531 19,806 -0.06(-2.24%)
Apr 03, 2009 2.717 2.735 2.589 2.589 26,642 -0.05(-1.73%)
Apr 02, 2009 2.765 2.777 2.634 2.634 36,046 -0.13(-4.63%)
Apr 01, 2009 2.647 2.762 2.509 2.762 35,669 +0.06(+2.14%)
Mar 31, 2009 2.619 2.771 2.461 2.704 75,518 +0.23(+9.09%)
Mar 30, 2009 2.479 2.512 2.461 2.479 18,647 -0.05(-1.93%)
Mar 26, 2009 2.458 2.631 2.458 2.528 28,983 +0.07(+2.85%)
Mar 25, 2009 2.491 2.528 2.458 2.458 20,574 -0.11(-4.16%)
Mar 24, 2009 2.546 2.787 2.439 2.564 47,483 +0.02(+0.72%)
Mar 23, 2009 2.549 2.811 2.336 2.546 36,457 -0.02(-0.95%)
Mar 20, 2009 2.680 2.747 2.465 2.570 49,079 -0.17(-6.12%)
Mar 19, 2009 2.878 2.887 2.534 2.738 81,908 -0.11(-3.85%)
Mar 18, 2009 2.637 2.863 2.403 2.848 86,235 +0.21(+7.97%)
Mar 17, 2009 2.476 2.695 2.327 2.637 75,685 +0.20(+8.25%)
Mar 16, 2009 2.406 2.570 2.406 2.436 35,317 +0.00(+0.13%)
Mar 13, 2009 2.461 2.552 2.305 2.433 9,318 -0.13(-4.99%)
Mar 12, 2009 2.129 2.586 2.028 2.561 118,207 +0.38(+17.29%)
Mar 11, 2009 2.089 2.190 1.873 2.184 78,588 +0.10(+4.67%)
Mar 10, 2009 1.830 2.126 1.827 2.086 78,775 +0.31(+17.50%)
Mar 09, 2009 2.013 2.013 1.776 1.776 28,901 -0.29(-14.16%)
Mar 06, 2009 2.037 2.132 1.980 2.068 62,610 -0.01(-0.56%)
Mar 05, 2009 2.111 2.150 1.986 2.080 77,281 -0.04(-1.87%)
Mar 04, 2009 2.129 2.129 2.101 2.120 8,744 -0.07(-3.33%)
Mar 02, 2009 2.171 2.193 2.141 2.193 81,133 +0.05(+2.42%)
Feb 27, 2009 2.193 2.193 2.071 2.141 71,903 +0.13(+6.51%)
Feb 26, 2009 1.980 2.406 1.980 2.010 80,617 +0.06(+2.97%)
Feb 25, 2009 1.955 2.040 1.876 1.952 34,753 +0.02(+0.94%)
Feb 24, 2009 1.705 1.973 1.632 1.934 80,105 +0.11(+5.83%)
Feb 23, 2009 1.970 2.223 1.791 1.827 69,978 -0.08(-4.00%)
Feb 20, 2009 1.910 2.187 1.696 1.903 124,971 -0.09(-4.73%)
Feb 19, 2009 2.290 2.379 1.998 1.998 105,467 -0.29(-12.53%)
Feb 18, 2009 2.336 2.336 2.135 2.284 85,185 -0.10(-4.09%)
Feb 17, 2009 2.435 2.513 2.382 2.382 25,060 -0.13(-5.21%)
Feb 13, 2009 2.436 2.523 2.436 2.513 18,000 +0.08(+3.13%)
Feb 12, 2009 2.436 2.458 2.406 2.436 14,943 +0.03(+1.26%)
Feb 11, 2009 2.558 2.558 2.375 2.406 11,278 +0.03(+1.28%)
Feb 10, 2009 2.439 2.482 2.375 2.375 36,811 -0.11(-4.29%)
Feb 09, 2009 2.439 2.622 2.439 2.482 34,207 +0.04(+1.75%)
Feb 06, 2009 2.552 2.625 2.439 2.439 21,014 -0.01(-0.37%)
Feb 05, 2009 2.753 2.787 2.446 2.449 32,904 -0.20(-7.69%)
Feb 04, 2009 2.802 2.863 2.439 2.653 78,847 -0.09(-3.22%)
Feb 03, 2009 2.832 2.832 2.634 2.741 22,892 -0.07(-2.39%)
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.