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

Gladstone Comml (NQ: GOOD )

14.12 -0.04 (-0.25%)
Streaming Delayed Price Updated: 12:50 PM EDT, May 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 (%)
Jul 31, 2009 4.235 4.235 4.160 4.160 70,665 -0.05(-1.08%)
Jul 30, 2009 4.235 4.235 4.054 4.205 67,521 +0.00(+0.07%)
Jul 29, 2009 4.284 4.296 4.175 4.202 183,530 -0.09(-2.11%)
Jul 28, 2009 4.256 4.321 4.196 4.293 94,862 +0.05(+1.07%)
Jul 27, 2009 4.223 4.265 4.023 4.247 141,631 +0.04(+0.86%)
Jul 24, 2009 4.223 4.359 4.029 4.211 56,140 -0.04(-0.93%)
Jul 23, 2009 4.202 4.377 4.144 4.250 163,644 +0.03(+0.79%)
Jul 22, 2009 4.138 4.217 4.064 4.217 56,457 -0.02(-0.43%)
Jul 21, 2009 4.232 4.235 4.108 4.235 122,005 +0.00(+0.07%)
Jul 20, 2009 4.163 4.253 4.163 4.232 84,965 +0.09(+2.19%)
Jul 17, 2009 4.235 4.235 4.092 4.141 113,939 -0.07(-1.72%)
Jul 16, 2009 4.341 4.355 4.126 4.214 127,463 -0.04(-0.92%)
Jul 15, 2009 3.948 4.385 3.912 4.253 199,279 +0.34(+8.74%)
Jul 14, 2009 3.860 3.960 3.793 3.911 68,381 +0.06(+1.57%)
Jul 13, 2009 3.594 3.914 3.567 3.851 138,431 +0.28(+7.97%)
Jul 10, 2009 3.542 3.588 3.485 3.567 52,580 +0.02(+0.68%)
Jul 09, 2009 3.482 3.703 3.482 3.542 51,515 +0.06(+1.83%)
Jul 08, 2009 3.548 3.709 3.406 3.479 131,969 -0.07(-1.88%)
Jul 07, 2009 3.515 3.660 3.482 3.545 121,159 -0.00(-0.09%)
Jul 06, 2009 3.700 3.700 3.524 3.548 117,258 -0.17(-4.48%)
Jul 02, 2009 3.954 3.954 3.712 3.715 85,124 -0.24(-5.97%)
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.