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 (%)
Mar 30, 2012 6.490 6.490 6.327 6.346 89,915 -0.07(-1.15%)
Mar 29, 2012 6.398 6.453 6.346 6.420 54,470 +0.00(+0.00%)
Mar 28, 2012 6.597 6.597 6.386 6.420 109,632 -0.17(-2.52%)
Mar 27, 2012 6.600 6.645 6.541 6.586 84,879 -0.03(-0.50%)
Mar 26, 2012 6.600 6.619 6.541 6.619 61,795 +0.04(+0.56%)
Mar 23, 2012 6.453 6.593 6.398 6.582 71,398 +0.10(+1.54%)
Mar 22, 2012 6.512 6.552 6.420 6.482 40,297 -0.07(-1.07%)
Mar 21, 2012 6.556 6.593 6.527 6.552 48,037 +0.01(+0.17%)
Mar 20, 2012 6.516 6.593 6.493 6.541 42,003 +0.00(+0.03%)
Mar 19, 2012 6.437 6.587 6.419 6.539 88,752 +0.13(+2.00%)
Mar 16, 2012 6.474 6.485 6.408 6.411 114,072 -0.05(-0.79%)
Mar 15, 2012 6.503 6.543 6.386 6.463 80,941 -0.03(-0.45%)
Mar 14, 2012 6.620 6.627 6.441 6.492 72,562 -0.12(-1.83%)
Mar 13, 2012 6.492 6.616 6.367 6.613 139,641 +0.18(+2.85%)
Mar 12, 2012 6.301 6.448 6.287 6.430 88,012 +0.13(+2.09%)
Mar 09, 2012 6.210 6.375 6.151 6.298 195,582 +0.07(+1.06%)
Mar 08, 2012 6.269 6.298 6.188 6.232 101,580 -0.02(-0.29%)
Mar 07, 2012 6.261 6.269 6.195 6.250 104,328 -0.01(-0.12%)
Mar 06, 2012 6.280 6.360 6.210 6.258 165,477 -0.09(-1.38%)
Mar 05, 2012 6.312 6.382 6.290 6.345 144,887 +0.03(+0.46%)
Mar 02, 2012 6.463 6.475 6.312 6.316 131,147 -0.14(-2.21%)
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.