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

Gladstone Comml (NQ: GOOD )

14.40 +0.80 (+5.88%)
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 (%)
Jan 31, 2011 6.122 6.215 6.088 6.179 123,099 +0.11(+1.77%)
Jan 28, 2011 6.101 6.323 6.054 6.071 668,858 -0.40(-6.13%)
Jan 27, 2011 6.421 6.538 6.352 6.468 61,872 +0.07(+1.05%)
Jan 26, 2011 6.410 6.521 6.360 6.400 89,922 +0.02(+0.32%)
Jan 25, 2011 6.417 6.417 6.283 6.380 68,292 -0.03(-0.42%)
Jan 24, 2011 6.384 6.481 6.384 6.407 91,112 +0.13(+2.14%)
Jan 21, 2011 6.300 6.434 6.269 6.273 74,799 +0.02(+0.27%)
Jan 20, 2011 6.384 6.384 6.256 6.256 43,437 -0.14(-2.26%)
Jan 19, 2011 6.447 6.548 6.397 6.400 86,725 -0.10(-1.58%)
Jan 18, 2011 6.520 6.523 6.480 6.503 47,216 +0.00(+0.00%)
Jan 14, 2011 6.406 6.513 6.403 6.503 96,601 +0.14(+2.15%)
Jan 13, 2011 6.453 6.453 6.323 6.366 56,607 -0.05(-0.78%)
Jan 12, 2011 6.343 6.453 6.276 6.416 121,920 +0.07(+1.16%)
Jan 11, 2011 6.316 6.343 6.186 6.343 66,454 +0.03(+0.42%)
Jan 10, 2011 6.329 6.431 6.279 6.316 148,302 +0.02(+0.37%)
Jan 07, 2011 6.246 6.306 6.232 6.293 76,225 +0.05(+0.75%)
Jan 06, 2011 6.313 6.313 6.119 6.246 111,882 -0.09(-1.47%)
Jan 05, 2011 6.339 6.399 6.316 6.339 45,742 +0.02(+0.37%)
Jan 04, 2011 6.343 6.393 6.316 6.316 113,398 -0.02(-0.26%)
Jan 03, 2011 6.289 6.413 6.269 6.333 81,872 +0.05(+0.74%)
Dec 31, 2010 6.253 6.286 6.222 6.286 65,381 +0.04(+0.70%)
Dec 30, 2010 6.209 6.283 6.209 6.243 42,771 +0.00(+0.00%)
Dec 29, 2010 6.232 6.256 6.216 6.243 29,686 +0.00(+0.05%)
Dec 28, 2010 6.256 6.273 6.192 6.239 68,374 -0.02(-0.37%)
Dec 27, 2010 6.276 6.296 6.226 6.263 44,855 +0.00(+0.00%)
Dec 23, 2010 6.243 6.279 6.183 6.263 31,145 +0.02(+0.27%)
Dec 22, 2010 6.289 6.289 6.209 6.246 69,524 -0.01(-0.11%)
Dec 21, 2010 6.256 6.296 6.210 6.253 84,625 +0.03(+0.51%)
Dec 20, 2010 6.171 6.251 6.136 6.221 64,665 +0.03(+0.43%)
Dec 17, 2010 6.251 6.251 6.135 6.194 165,120 -0.06(-0.90%)
Dec 16, 2010 6.204 6.254 6.194 6.251 80,835 +0.04(+0.69%)
Dec 15, 2010 6.168 6.214 6.138 6.208 61,188 +0.04(+0.65%)
Dec 14, 2010 6.211 6.240 6.151 6.168 53,250 -0.00(-0.05%)
Dec 13, 2010 6.191 6.218 6.154 6.171 67,644 -0.01(-0.16%)
Dec 10, 2010 6.287 6.290 6.141 6.181 159,900 -0.10(-1.53%)
Dec 09, 2010 6.231 6.277 6.188 6.277 75,594 +0.08(+1.28%)
Dec 08, 2010 6.204 6.261 6.150 6.198 37,886 -0.03(-0.43%)
Dec 07, 2010 6.237 6.257 6.135 6.224 137,753 +0.01(+0.21%)
Dec 06, 2010 6.138 6.221 6.135 6.211 64,728 +0.04(+0.64%)
Dec 03, 2010 6.154 6.171 6.042 6.171 53,845 +0.01(+0.11%)
Dec 02, 2010 6.138 6.194 6.068 6.164 54,215 +0.00(+0.00%)
Dec 01, 2010 6.218 6.218 6.118 6.164 82,156 +0.03(+0.49%)
Nov 30, 2010 6.174 6.201 6.052 6.135 262,880 -0.07(-1.18%)
Nov 29, 2010 6.191 6.218 6.168 6.208 41,613 +0.01(+0.11%)
Nov 26, 2010 6.214 6.234 6.168 6.201 41,200 -0.02(-0.32%)
Nov 24, 2010 6.128 6.221 6.221 6.221 81,513 +0.11(+1.85%)
Nov 23, 2010 6.135 6.151 6.019 6.108 58,688 -0.04(-0.70%)
Nov 22, 2010 6.075 6.158 5.985 6.151 53,534 +0.05(+0.82%)
Nov 19, 2010 6.138 6.138 5.997 6.101 69,523 -0.01(-0.22%)
Nov 18, 2010 6.115 6.198 5.969 6.115 55,165 +0.08(+1.37%)
Nov 17, 2010 6.085 6.128 6.002 6.032 45,545 -0.03(-0.52%)
Nov 16, 2010 6.136 6.231 5.988 6.063 125,459 -0.07(-1.18%)
Nov 15, 2010 6.139 6.175 6.106 6.136 48,383 +0.04(+0.65%)
Nov 12, 2010 6.086 6.172 6.086 6.096 47,505 -0.01(-0.16%)
Nov 11, 2010 6.162 6.264 6.100 6.106 96,739 -0.14(-2.32%)
Nov 10, 2010 6.119 6.258 6.080 6.251 102,229 +0.16(+2.65%)
Nov 09, 2010 6.228 6.231 6.063 6.090 79,390 -0.10(-1.54%)
Nov 08, 2010 6.297 6.347 6.179 6.185 82,881 -0.06(-0.90%)
Nov 05, 2010 6.235 6.310 6.179 6.241 106,148 -0.03(-0.47%)
Nov 04, 2010 6.172 6.281 6.103 6.271 157,750 +0.10(+1.55%)
Nov 03, 2010 6.156 6.215 6.126 6.175 70,326 +0.00(+0.00%)
Nov 02, 2010 6.192 6.192 5.951 6.175 226,601 +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.