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

Gladstone Comml (NQ: GOOD )

14.42 -0.10 (-0.69%)
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 (%)
Jul 30, 2010 5.444 5.505 5.441 5.457 109,162 -0.01(-0.12%)
Jul 29, 2010 5.460 5.505 5.383 5.463 31,369 +0.07(+1.25%)
Jul 28, 2010 5.415 5.463 5.284 5.396 54,217 -0.01(-0.12%)
Jul 27, 2010 5.524 5.524 5.387 5.403 113,774 -0.12(-2.09%)
Jul 26, 2010 5.524 5.540 5.390 5.518 158,708 -0.02(-0.35%)
Jul 23, 2010 5.409 5.540 5.392 5.537 79,878 +0.09(+1.71%)
Jul 22, 2010 5.383 5.483 5.329 5.444 90,536 +0.12(+2.22%)
Jul 21, 2010 5.444 5.444 5.307 5.326 52,175 -0.10(-1.89%)
Jul 20, 2010 5.377 5.438 5.319 5.428 111,791 +0.08(+1.53%)
Jul 19, 2010 5.318 5.356 5.219 5.347 126,945 +0.07(+1.33%)
Jul 16, 2010 5.277 5.354 5.261 5.277 85,384 -0.05(-0.90%)
Jul 15, 2010 5.315 5.372 5.286 5.324 51,206 -0.01(-0.24%)
Jul 14, 2010 5.337 5.391 5.270 5.337 62,211 -0.03(-0.65%)
Jul 13, 2010 5.372 5.401 5.289 5.372 175,921 +0.06(+1.14%)
Jul 12, 2010 5.386 5.401 5.275 5.312 187,926 -0.09(-1.59%)
Jul 09, 2010 5.321 5.404 5.286 5.397 124,718 +0.05(+1.01%)
Jul 08, 2010 5.245 5.347 5.162 5.343 99,299 +0.12(+2.37%)
Jul 07, 2010 5.060 5.219 4.994 5.219 136,245 +0.19(+3.79%)
Jul 06, 2010 5.337 5.337 4.971 5.029 116,334 -0.24(-4.47%)
Jul 02, 2010 5.312 5.353 5.159 5.264 93,044 +0.03(+0.67%)
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.