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

Gladstone Comml (NQ: GOOD )

14.73 -0.19 (-1.27%)
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 (%)
Aug 31, 2012 6.834 6.850 6.808 6.842 65,873 +0.06(+0.90%)
Aug 30, 2012 6.804 6.847 6.739 6.781 40,912 -0.06(-0.89%)
Aug 29, 2012 6.765 6.842 6.746 6.842 39,783 +0.08(+1.19%)
Aug 27, 2012 6.743 6.819 6.693 6.762 67,983 +0.02(+0.28%)
Aug 24, 2012 6.563 6.815 6.551 6.743 143,355 +0.16(+2.44%)
Aug 23, 2012 6.628 6.628 6.528 6.582 51,923 -0.03(-0.52%)
Aug 22, 2012 6.678 6.758 6.590 6.616 94,752 -0.03(-0.40%)
Aug 21, 2012 6.704 6.731 6.624 6.643 78,774 -0.01(-0.12%)
Aug 20, 2012 6.769 6.769 6.643 6.651 70,773 -0.11(-1.56%)
Aug 17, 2012 6.756 6.760 6.619 6.756 84,313 +0.02(+0.23%)
Aug 16, 2012 6.680 6.741 6.615 6.741 57,291 +0.08(+1.14%)
Aug 15, 2012 6.646 6.737 6.619 6.665 103,022 -0.03(-0.40%)
Aug 14, 2012 6.710 6.718 6.657 6.691 41,357 -0.03(-0.40%)
Aug 13, 2012 6.684 6.722 6.581 6.718 73,962 +0.06(+0.86%)
Aug 10, 2012 6.619 6.680 6.589 6.661 80,334 +0.05(+0.80%)
Aug 09, 2012 6.456 6.630 6.456 6.608 66,320 +0.13(+1.99%)
Aug 08, 2012 6.513 6.585 6.443 6.479 237,226 -0.06(-0.93%)
Aug 07, 2012 6.596 6.634 6.460 6.539 265,012 -0.03(-0.52%)
Aug 06, 2012 6.608 6.653 6.536 6.574 162,060 +0.01(+0.12%)
Aug 03, 2012 6.608 6.650 6.509 6.566 63,663 +0.04(+0.58%)
Aug 02, 2012 6.513 6.604 6.456 6.528 105,290 +0.02(+0.35%)
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.