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 (%)
Jun 29, 2012 6.368 6.368 6.248 6.282 135,065 +0.05(+0.85%)
Jun 28, 2012 6.251 6.297 6.165 6.229 122,458 -0.10(-1.55%)
Jun 27, 2012 6.259 6.368 6.168 6.327 89,886 +0.09(+1.45%)
Jun 26, 2012 6.349 6.349 6.172 6.236 78,490 +0.02(+0.24%)
Jun 25, 2012 6.157 6.285 6.157 6.221 154,882 +0.04(+0.61%)
Jun 22, 2012 6.225 6.413 6.168 6.183 724,147 -0.03(-0.43%)
Jun 21, 2012 6.248 6.248 6.146 6.210 65,202 -0.02(-0.36%)
Jun 20, 2012 6.255 6.285 6.187 6.232 67,563 +0.00(+0.06%)
Jun 19, 2012 6.172 6.315 6.172 6.229 104,593 +0.05(+0.85%)
Jun 18, 2012 6.240 6.274 6.146 6.176 155,415 -0.05(-0.88%)
Jun 15, 2012 6.145 6.253 6.126 6.231 169,207 +0.03(+0.54%)
Jun 14, 2012 6.058 6.208 6.006 6.197 56,596 +0.13(+2.10%)
Jun 13, 2012 6.115 6.174 6.010 6.070 98,025 -0.03(-0.55%)
Jun 12, 2012 5.950 6.115 5.924 6.103 72,798 +0.18(+3.03%)
Jun 11, 2012 6.100 6.122 5.924 5.924 95,748 -0.14(-2.34%)
Jun 08, 2012 5.987 6.081 5.987 6.066 133,213 +0.09(+1.44%)
Jun 07, 2012 6.025 6.085 5.956 5.980 174,725 +0.03(+0.44%)
Jun 06, 2012 5.987 6.073 5.939 5.954 171,008 -0.00(-0.06%)
Jun 05, 2012 5.946 6.092 5.927 5.957 172,729 -0.01(-0.13%)
Jun 04, 2012 5.950 5.991 5.924 5.965 114,304 +0.06(+1.08%)
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.