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

Gladstone Comml (NQ: GOOD )

14.54 +0.09 (+0.65%)
Streaming Delayed Price Updated: 1:33 PM EDT, May 21, 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 (%)
Aug 31, 2011 5.819 5.847 5.721 5.798 99,344 +0.02(+0.43%)
Aug 30, 2011 5.728 5.826 5.619 5.774 59,742 +0.01(+0.12%)
Aug 29, 2011 5.615 5.847 5.612 5.767 94,124 +0.15(+2.68%)
Aug 26, 2011 5.518 5.661 5.451 5.616 46,620 +0.07(+1.20%)
Aug 25, 2011 5.718 5.760 5.525 5.549 74,704 -0.16(-2.88%)
Aug 24, 2011 5.588 5.739 5.493 5.714 81,647 +0.12(+2.07%)
Aug 23, 2011 5.444 5.675 5.349 5.598 171,764 +0.15(+2.83%)
Aug 22, 2011 5.567 5.567 5.399 5.444 85,592 -0.01(-0.19%)
Aug 19, 2011 5.605 5.616 5.437 5.455 149,179 -0.15(-2.69%)
Aug 18, 2011 5.795 5.816 5.581 5.605 176,396 -0.31(-5.27%)
Aug 17, 2011 5.872 5.959 5.847 5.917 73,023 +0.08(+1.41%)
Aug 16, 2011 5.915 5.915 5.769 5.835 118,927 -0.11(-1.87%)
Aug 15, 2011 5.964 5.964 5.816 5.946 159,942 +0.28(+4.98%)
Aug 12, 2011 5.623 5.724 5.501 5.665 124,773 +0.07(+1.31%)
Aug 11, 2011 5.397 5.685 5.376 5.591 257,685 +0.23(+4.28%)
Aug 10, 2011 5.574 5.668 5.296 5.362 266,517 -0.33(-5.75%)
Aug 09, 2011 5.605 5.786 5.254 5.689 275,518 +0.15(+2.77%)
Aug 08, 2011 5.626 5.731 5.529 5.536 340,100 -0.29(-4.96%)
Aug 05, 2011 5.919 5.932 5.567 5.825 202,728 -0.00(-0.06%)
Aug 04, 2011 5.964 6.030 5.828 5.828 157,999 -0.11(-1.93%)
Aug 03, 2011 5.932 6.002 5.830 5.943 176,663 +0.01(+0.23%)
Aug 02, 2011 6.056 6.096 5.929 5.929 122,508 -0.14(-2.35%)
Aug 01, 2011 6.120 6.152 6.019 6.072 150,581 +0.02(+0.40%)
Jul 29, 2011 6.096 6.176 6.033 6.047 455,223 -0.06(-0.97%)
Jul 28, 2011 6.044 6.166 6.044 6.106 95,219 +0.03(+0.57%)
Jul 27, 2011 6.141 6.166 6.072 6.072 115,323 -0.06(-1.02%)
Jul 26, 2011 6.145 6.159 6.120 6.134 117,099 +0.02(+0.28%)
Jul 25, 2011 6.124 6.193 6.106 6.117 118,838 -0.03(-0.51%)
Jul 22, 2011 6.148 6.211 6.131 6.148 50,019 -0.04(-0.67%)
Jul 21, 2011 6.176 6.211 6.145 6.190 130,983 +0.04(+0.68%)
Jul 20, 2011 6.152 6.173 6.110 6.148 89,557 -0.03(-0.48%)
Jul 19, 2011 6.192 6.192 6.140 6.178 126,019 +0.04(+0.68%)
Jul 18, 2011 6.109 6.150 6.098 6.136 101,348 +0.02(+0.28%)
Jul 15, 2011 6.078 6.133 6.074 6.119 106,986 +0.04(+0.63%)
Jul 14, 2011 6.116 6.133 6.067 6.081 108,786 -0.02(-0.28%)
Jul 13, 2011 6.081 6.098 6.046 6.098 115,026 +0.06(+0.91%)
Jul 12, 2011 6.050 6.098 6.043 6.043 81,893 -0.03(-0.46%)
Jul 11, 2011 6.046 6.105 6.046 6.071 159,627 -0.01(-0.23%)
Jul 08, 2011 6.036 6.105 6.036 6.084 84,075 +0.00(+0.06%)
Jul 07, 2011 6.147 6.147 6.074 6.081 127,975 +0.01(+0.23%)
Jul 06, 2011 6.091 6.098 6.036 6.067 90,767 +0.01(+0.11%)
Jul 05, 2011 6.019 6.095 6.019 6.060 87,806 +0.04(+0.69%)
Jul 01, 2011 6.002 6.078 5.943 6.019 106,633 +0.03(+0.52%)
Jun 30, 2011 6.043 6.043 5.933 5.988 148,313 -0.02(-0.35%)
Jun 29, 2011 5.988 6.057 5.977 6.008 75,204 +0.02(+0.29%)
Jun 28, 2011 6.046 6.074 5.957 5.991 89,947 -0.05(-0.86%)
Jun 27, 2011 5.856 6.074 5.856 6.043 122,230 +0.19(+3.19%)
Jun 24, 2011 6.033 6.081 5.854 5.856 1,248,698 -0.14(-2.31%)
Jun 23, 2011 5.970 6.043 5.967 5.995 90,671 -0.03(-0.57%)
Jun 22, 2011 6.015 6.081 6.005 6.029 135,385 -0.01(-0.17%)
Jun 21, 2011 6.064 6.064 6.015 6.040 194,537 +0.02(+0.34%)
Jun 20, 2011 6.046 6.046 5.995 6.019 166,923 +0.02(+0.35%)
Jun 17, 2011 5.950 6.033 5.832 5.998 294,673 +0.08(+1.28%)
Jun 16, 2011 5.912 5.981 5.888 5.922 157,980 +0.04(+0.62%)
Jun 15, 2011 5.989 6.057 5.827 5.886 229,683 -0.11(-1.83%)
Jun 14, 2011 6.037 6.068 5.992 5.996 174,956 -0.03(-0.57%)
Jun 13, 2011 6.037 6.085 6.013 6.030 167,259 +0.03(+0.57%)
Jun 10, 2011 5.999 6.050 5.924 5.996 1,065,268 -0.33(-5.26%)
Jun 09, 2011 6.339 6.510 6.328 6.328 95,631 -0.00(-0.05%)
Jun 08, 2011 6.345 6.435 6.301 6.332 94,616 -0.02(-0.32%)
Jun 07, 2011 6.277 6.452 6.249 6.352 106,477 +0.10(+1.65%)
Jun 06, 2011 6.369 6.373 6.239 6.249 86,514 -0.08(-1.30%)
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.