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

Gladstone Comml (NQ: GOOD )

14.40 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
May 31, 2012 5.994 6.073 5.862 5.967 143,185 +0.01(+0.13%)
May 30, 2012 6.009 6.009 5.960 5.960 92,665 -0.08(-1.25%)
May 29, 2012 6.099 6.144 5.990 6.035 94,699 -0.03(-0.56%)
May 25, 2012 6.103 6.205 6.050 6.069 62,635 -0.01(-0.19%)
May 24, 2012 6.107 6.148 5.993 6.080 93,377 +0.00(+0.00%)
May 23, 2012 6.080 6.092 5.953 6.080 106,309 -0.02(-0.37%)
May 22, 2012 6.167 6.197 6.054 6.103 79,433 -0.07(-1.16%)
May 21, 2012 6.201 6.201 6.050 6.174 113,381 +0.02(+0.24%)
May 18, 2012 6.250 6.272 6.137 6.159 123,080 -0.12(-1.86%)
May 17, 2012 6.280 6.330 6.254 6.276 120,105 +0.02(+0.24%)
May 16, 2012 6.287 6.348 6.250 6.261 79,430 -0.02(-0.33%)
May 15, 2012 6.286 6.431 6.263 6.282 152,325 +0.02(+0.30%)
May 14, 2012 6.349 6.364 6.263 6.263 89,172 -0.08(-1.30%)
May 11, 2012 6.349 6.401 6.319 6.345 114,562 -0.06(-0.93%)
May 10, 2012 6.420 6.491 6.323 6.405 64,648 +0.03(+0.47%)
May 09, 2012 6.360 6.420 6.345 6.375 51,308 -0.03(-0.53%)
May 08, 2012 6.327 6.420 6.315 6.409 36,254 +0.05(+0.76%)
May 07, 2012 6.338 6.415 6.315 6.360 62,832 +0.02(+0.29%)
May 04, 2012 6.398 6.484 6.342 6.342 149,236 -0.03(-0.53%)
May 03, 2012 6.390 6.424 6.353 6.375 57,125 -0.03(-0.53%)
May 02, 2012 6.334 6.465 6.334 6.409 73,002 +0.07(+1.12%)
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.