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

Gladstone Comml (NQ: GOOD )

14.73 UNCHANGED
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 (%)
Mar 31, 2011 6.158 6.192 6.090 6.172 148,391 +0.01(+0.22%)
Mar 30, 2011 6.172 6.197 6.118 6.158 55,689 +0.02(+0.28%)
Mar 29, 2011 5.989 6.161 5.928 6.141 155,301 +0.01(+0.22%)
Mar 28, 2011 6.199 6.233 6.124 6.128 78,827 -0.03(-0.55%)
Mar 25, 2011 6.283 6.290 6.158 6.162 55,739 -0.12(-1.89%)
Mar 24, 2011 6.182 6.294 6.182 6.280 38,615 +0.10(+1.70%)
Mar 23, 2011 6.199 6.250 6.141 6.175 75,419 -0.06(-0.98%)
Mar 22, 2011 6.253 6.253 6.175 6.236 52,148 -0.02(-0.27%)
Mar 21, 2011 6.151 6.253 6.040 6.253 79,669 +0.24(+4.05%)
Mar 18, 2011 5.938 6.080 5.911 6.009 156,392 +0.09(+1.49%)
Mar 17, 2011 6.060 6.090 5.894 5.921 102,898 -0.10(-1.60%)
Mar 16, 2011 6.048 6.065 5.971 6.018 82,416 +0.01(+0.14%)
Mar 15, 2011 6.001 6.064 5.957 6.009 124,735 -0.08(-1.35%)
Mar 14, 2011 6.149 6.213 5.944 6.092 146,080 -0.08(-1.31%)
Mar 11, 2011 6.159 6.219 6.149 6.172 46,726 +0.02(+0.33%)
Mar 10, 2011 6.189 6.241 6.149 6.152 78,678 -0.11(-1.77%)
Mar 09, 2011 6.243 6.293 6.189 6.263 94,119 -0.02(-0.32%)
Mar 08, 2011 6.122 6.283 6.122 6.283 54,869 +0.17(+2.75%)
Mar 07, 2011 6.256 6.256 6.115 6.115 107,339 -0.09(-1.46%)
Mar 04, 2011 6.229 6.256 6.182 6.206 46,604 -0.06(-0.97%)
Mar 03, 2011 6.276 6.276 6.196 6.266 109,577 +0.07(+1.08%)
Mar 02, 2011 6.149 6.240 6.145 6.199 38,711 +0.03(+0.49%)
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.