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 (%)
Nov 30, 2010 6.133 6.159 6.011 6.094 264,651 -0.07(-1.18%)
Nov 29, 2010 6.150 6.176 6.126 6.166 41,893 +0.01(+0.11%)
Nov 26, 2010 6.173 6.192 6.126 6.159 41,477 -0.02(-0.32%)
Nov 24, 2010 6.087 6.179 6.179 6.179 82,063 +0.11(+1.85%)
Nov 23, 2010 6.094 6.110 5.978 6.067 59,083 -0.04(-0.70%)
Nov 22, 2010 6.034 6.117 5.945 6.110 53,895 +0.05(+0.82%)
Nov 19, 2010 6.097 6.097 5.957 6.061 69,992 -0.01(-0.22%)
Nov 18, 2010 6.074 6.156 5.929 6.074 55,537 +0.08(+1.37%)
Nov 17, 2010 6.044 6.087 5.962 5.991 45,852 -0.03(-0.52%)
Nov 16, 2010 6.095 6.190 5.947 6.023 126,305 -0.07(-1.18%)
Nov 15, 2010 6.098 6.134 6.065 6.095 48,709 +0.04(+0.65%)
Nov 12, 2010 6.046 6.131 6.046 6.055 47,826 -0.01(-0.16%)
Nov 11, 2010 6.121 6.222 6.059 6.065 97,391 -0.14(-2.32%)
Nov 10, 2010 6.078 6.216 6.039 6.209 102,917 +0.16(+2.65%)
Nov 09, 2010 6.186 6.190 6.023 6.049 79,925 -0.09(-1.54%)
Nov 08, 2010 6.255 6.304 6.137 6.144 83,440 -0.06(-0.90%)
Nov 05, 2010 6.193 6.268 6.137 6.199 106,864 -0.03(-0.47%)
Nov 04, 2010 6.131 6.239 6.062 6.229 158,813 +0.09(+1.55%)
Nov 03, 2010 6.114 6.173 6.085 6.134 70,800 +0.00(+0.00%)
Nov 02, 2010 6.150 6.150 5.911 6.134 228,128 +0.02(+0.27%)
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.