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

Gladstone Comml (NQ: GOOD )

14.73 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 30, 2009 3.821 4.014 3.715 3.921 175,372 +0.10(+2.69%)
Jun 29, 2009 4.659 4.659 3.579 3.818 609,251 -0.85(-18.21%)
Jun 26, 2009 4.532 4.904 4.429 4.668 5,284,335 +0.18(+3.91%)
Jun 25, 2009 4.271 4.529 4.102 4.492 134,683 +0.26(+6.22%)
Jun 24, 2009 4.069 4.262 3.998 4.229 124,028 +0.26(+6.55%)
Jun 23, 2009 4.178 4.380 3.933 3.969 82,820 -0.18(-4.30%)
Jun 22, 2009 4.238 4.238 3.830 4.147 61,412 -0.05(-1.30%)
Jun 19, 2009 4.120 4.202 3.918 4.202 49,710 +0.08(+1.98%)
Jun 18, 2009 4.211 4.211 4.057 4.120 62,807 +0.07(+1.64%)
Jun 17, 2009 3.863 4.235 3.830 4.054 70,738 +0.21(+5.51%)
Jun 16, 2009 3.887 3.918 3.787 3.842 36,878 +0.05(+1.44%)
Jun 15, 2009 4.223 4.223 3.579 3.787 98,644 -0.41(-9.73%)
Jun 12, 2009 4.256 4.380 4.011 4.196 89,140 -0.03(-0.79%)
Jun 11, 2009 4.229 4.314 4.160 4.229 66,027 +0.03(+0.79%)
Jun 10, 2009 4.169 4.196 4.026 4.196 33,086 +0.09(+2.21%)
Jun 09, 2009 4.105 4.178 4.084 4.105 81,253 -0.07(-1.67%)
Jun 08, 2009 4.232 4.232 4.108 4.175 32,230 -0.02(-0.43%)
Jun 05, 2009 4.066 4.235 4.008 4.193 39,651 +0.14(+3.51%)
Jun 04, 2009 3.839 4.302 3.804 4.051 70,986 +0.20(+5.18%)
Jun 03, 2009 3.730 3.851 3.691 3.851 26,491 +0.12(+3.28%)
Jun 02, 2009 3.624 3.733 3.554 3.729 48,381 +0.14(+3.76%)
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.