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 (%)
Sep 28, 2012 7.019 7.099 6.992 7.030 123,495 -0.03(-0.49%)
Sep 27, 2012 7.061 7.173 6.969 7.065 133,272 -0.03(-0.49%)
Sep 26, 2012 7.030 7.180 6.976 7.099 138,783 +0.02(+0.27%)
Sep 25, 2012 7.334 7.334 7.076 7.080 147,788 -0.25(-3.36%)
Sep 24, 2012 7.300 7.373 7.250 7.327 116,448 +0.03(+0.37%)
Sep 21, 2012 7.269 7.354 7.185 7.300 195,682 +0.14(+1.94%)
Sep 20, 2012 7.173 7.284 7.049 7.161 86,609 -0.06(-0.80%)
Sep 19, 2012 7.238 7.296 7.161 7.219 77,280 -0.03(-0.42%)
Sep 18, 2012 7.207 7.311 7.161 7.250 84,282 +0.04(+0.59%)
Sep 17, 2012 7.200 7.219 7.161 7.207 87,973 +0.00(+0.03%)
Sep 14, 2012 7.332 7.393 7.190 7.205 195,310 -0.06(-0.84%)
Sep 13, 2012 7.190 7.448 7.163 7.266 204,130 +0.10(+1.33%)
Sep 12, 2012 7.091 7.186 7.087 7.171 211,417 +0.10(+1.35%)
Sep 11, 2012 6.961 7.079 6.930 7.075 140,631 +0.12(+1.70%)
Sep 10, 2012 6.976 6.980 6.880 6.957 88,320 +0.00(+0.06%)
Sep 07, 2012 6.884 6.964 6.850 6.953 73,429 +0.08(+1.17%)
Sep 06, 2012 6.941 6.980 6.850 6.873 188,326 +0.02(+0.34%)
Sep 05, 2012 6.957 6.987 6.831 6.850 209,655 -0.07(-0.94%)
Sep 04, 2012 6.884 6.941 6.808 6.915 129,136 +0.07(+1.06%)
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%)
Aug 01, 2012 6.615 6.646 6.505 6.505 123,451 -0.06(-0.93%)
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.