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 31, 2012 6.665 6.665 6.539 6.566 142,242 -0.06(-0.86%)
Jul 30, 2012 6.619 6.646 6.570 6.623 46,621 +0.02(+0.23%)
Jul 27, 2012 6.551 6.623 6.536 6.608 60,898 +0.05(+0.69%)
Jul 26, 2012 6.600 6.600 6.486 6.562 66,742 +0.02(+0.29%)
Jul 25, 2012 6.566 6.608 6.490 6.543 69,217 +0.03(+0.41%)
Jul 24, 2012 6.505 6.536 6.418 6.517 65,335 +0.05(+0.76%)
Jul 23, 2012 6.551 6.589 6.467 6.467 72,709 -0.09(-1.45%)
Jul 20, 2012 6.536 6.623 6.528 6.562 57,357 +0.04(+0.58%)
Jul 19, 2012 6.539 6.600 6.513 6.524 100,645 -0.02(-0.35%)
Jul 18, 2012 6.562 6.650 6.513 6.547 70,857 -0.01(-0.09%)
Jul 17, 2012 6.485 6.688 6.462 6.553 100,475 +0.11(+1.64%)
Jul 16, 2012 6.477 6.504 6.436 6.447 67,981 -0.04(-0.64%)
Jul 13, 2012 6.413 6.489 6.338 6.489 117,863 +0.11(+1.71%)
Jul 12, 2012 6.353 6.447 6.229 6.379 196,006 +0.01(+0.18%)
Jul 11, 2012 6.402 6.425 6.289 6.368 162,549 -0.01(-0.18%)
Jul 10, 2012 6.379 6.443 6.330 6.379 103,031 +0.03(+0.48%)
Jul 09, 2012 6.330 6.376 6.232 6.349 111,492 +0.03(+0.54%)
Jul 06, 2012 6.281 6.345 6.266 6.315 84,274 -0.03(-0.42%)
Jul 05, 2012 6.372 6.376 6.255 6.342 54,094 -0.03(-0.53%)
Jul 03, 2012 6.308 6.391 6.308 6.376 58,228 +0.07(+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.