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

Gladstone Comml (NQ: GOOD )

14.75 -0.17 (-1.14%)
Streaming Delayed Price Updated: 11:30 AM 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 (%)
Apr 30, 2010 5.393 5.393 5.045 5.073 128,482 -0.26(-4.82%)
Apr 29, 2010 5.158 5.380 5.061 5.330 206,005 +0.17(+3.34%)
Apr 28, 2010 5.349 5.364 4.957 5.158 174,906 -0.11(-2.08%)
Apr 27, 2010 5.396 5.526 5.249 5.267 95,326 -0.13(-2.38%)
Apr 26, 2010 5.180 5.421 5.180 5.396 101,846 +0.22(+4.23%)
Apr 23, 2010 5.189 5.221 5.130 5.176 91,784 +0.03(+0.49%)
Apr 22, 2010 5.120 5.189 5.061 5.151 74,579 +0.00(+0.00%)
Apr 21, 2010 5.167 5.258 5.089 5.151 98,033 -0.02(-0.36%)
Apr 20, 2010 5.070 5.170 5.070 5.170 132,805 +0.11(+2.13%)
Apr 19, 2010 5.034 5.109 5.031 5.062 171,920 +0.03(+0.62%)
Apr 16, 2010 4.994 5.146 4.981 5.031 211,086 +0.02(+0.31%)
Apr 15, 2010 4.957 5.109 4.944 5.016 159,505 +0.07(+1.45%)
Apr 14, 2010 4.807 4.972 4.793 4.944 270,584 +0.17(+3.58%)
Apr 13, 2010 4.627 4.807 4.627 4.773 176,750 +0.16(+3.50%)
Apr 12, 2010 4.546 4.677 4.546 4.612 177,722 +0.07(+1.44%)
Apr 09, 2010 4.537 4.574 4.500 4.546 133,105 +0.06(+1.25%)
Apr 08, 2010 4.506 4.529 4.484 4.490 143,605 -0.02(-0.34%)
Apr 07, 2010 4.509 4.525 4.466 4.506 118,978 -0.02(-0.34%)
Apr 06, 2010 4.512 4.525 4.497 4.521 79,973 +0.01(+0.28%)
Apr 05, 2010 4.534 4.534 4.478 4.509 126,289 +0.02(+0.55%)
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.