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

Gladstone Comml (NQ: GOOD )

14.39 +0.19 (+1.34%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 (%)
Oct 30, 2009 4.024 4.030 3.839 3.881 194,083 -0.09(-2.28%)
Oct 29, 2009 4.030 4.075 3.942 3.972 109,381 -0.04(-0.98%)
Oct 28, 2009 4.084 4.140 4.008 4.011 56,971 -0.07(-1.63%)
Oct 27, 2009 4.138 4.157 4.060 4.078 77,839 -0.02(-0.59%)
Oct 26, 2009 3.939 4.199 3.939 4.102 86,850 +0.15(+3.91%)
Oct 23, 2009 3.972 4.051 3.933 3.948 53,913 -0.10(-2.39%)
Oct 22, 2009 4.069 4.138 4.008 4.045 92,036 -0.03(-0.74%)
Oct 21, 2009 4.117 4.190 4.051 4.075 80,292 -0.06(-1.46%)
Oct 20, 2009 4.181 4.238 4.129 4.135 34,126 -0.09(-2.22%)
Oct 19, 2009 4.169 4.267 4.111 4.229 120,289 +0.08(+1.90%)
Oct 16, 2009 4.181 4.247 4.084 4.151 87,187 -0.03(-0.65%)
Oct 15, 2009 4.241 4.253 4.178 4.178 59,900 -0.07(-1.71%)
Oct 14, 2009 4.211 4.266 4.190 4.250 80,126 +0.05(+1.22%)
Oct 13, 2009 4.247 4.247 4.166 4.199 23,776 +0.00(+0.07%)
Oct 12, 2009 4.247 4.293 4.196 4.196 62,700 -0.01(-0.22%)
Oct 09, 2009 4.166 4.226 4.154 4.205 25,905 +0.02(+0.58%)
Oct 08, 2009 4.148 4.281 4.148 4.181 66,888 +0.03(+0.66%)
Oct 07, 2009 3.996 4.154 3.936 4.154 108,197 +0.13(+3.16%)
Oct 06, 2009 4.123 4.123 3.878 4.027 47,672 -0.07(-1.77%)
Oct 05, 2009 3.815 4.138 3.815 4.099 111,761 +0.11(+2.89%)
Oct 02, 2009 3.999 4.157 3.957 3.984 65,123 -0.05(-1.35%)
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.