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

Gladstone Comml (NQ: GOOD )

14.92 -0.09 (-0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Oct 29, 2010 6.281 6.353 6.085 6.111 93,610 -0.12(-1.89%)
Oct 28, 2010 6.216 6.301 6.151 6.229 77,532 +0.06(+0.90%)
Oct 27, 2010 6.170 6.200 6.134 6.173 30,844 +0.06(+0.91%)
Oct 25, 2010 6.186 6.213 6.088 6.118 76,013 -0.03(-0.48%)
Oct 22, 2010 6.196 6.196 5.993 6.147 64,700 +0.09(+1.51%)
Oct 21, 2010 6.272 6.337 5.953 6.056 72,073 -0.17(-2.73%)
Oct 20, 2010 6.173 6.314 6.095 6.226 91,067 +0.09(+1.55%)
Oct 19, 2010 6.314 6.314 6.026 6.131 102,407 -0.18(-2.83%)
Oct 18, 2010 6.134 6.338 6.046 6.309 122,286 +0.20(+3.30%)
Oct 15, 2010 6.085 6.150 5.990 6.108 86,338 +0.13(+2.18%)
Oct 14, 2010 6.059 6.082 5.908 5.978 102,028 -0.11(-1.76%)
Oct 13, 2010 6.013 6.137 5.984 6.085 86,735 +0.10(+1.68%)
Oct 12, 2010 5.919 6.075 5.883 5.984 91,749 +0.04(+0.63%)
Oct 11, 2010 5.997 6.074 5.913 5.946 101,594 -0.02(-0.31%)
Oct 08, 2010 5.835 5.997 5.828 5.965 118,881 +0.20(+3.56%)
Oct 07, 2010 5.844 5.867 5.646 5.760 92,174 -0.07(-1.12%)
Oct 06, 2010 5.731 5.851 5.662 5.825 112,829 +0.07(+1.13%)
Oct 05, 2010 5.649 5.773 5.604 5.760 103,071 +0.18(+3.26%)
Oct 04, 2010 5.542 5.646 5.532 5.578 88,420 +0.00(+0.06%)
Oct 01, 2010 5.591 5.591 5.526 5.575 37,409 -0.00(-0.06%)
Sep 30, 2010 5.575 5.607 5.565 5.578 112,651 +0.02(+0.35%)
Sep 29, 2010 5.523 5.575 5.477 5.558 94,124 +0.01(+0.12%)
Sep 28, 2010 5.516 5.584 5.493 5.552 115,023 +0.06(+1.12%)
Sep 27, 2010 5.558 5.565 5.445 5.490 52,669 -0.06(-1.11%)
Sep 24, 2010 5.448 5.568 5.448 5.552 65,895 +0.16(+2.95%)
Sep 23, 2010 5.500 5.511 5.363 5.393 89,187 -0.12(-2.18%)
Sep 22, 2010 5.500 5.581 5.498 5.513 59,548 +0.01(+0.24%)
Sep 21, 2010 5.526 5.591 5.497 5.500 81,834 -0.03(-0.53%)
Sep 20, 2010 5.493 5.558 5.464 5.529 117,121 +0.06(+1.16%)
Sep 17, 2010 5.537 5.537 5.466 5.466 172,156 -0.06(-1.05%)
Sep 15, 2010 5.485 5.530 5.472 5.524 43,099 +0.04(+0.65%)
Sep 14, 2010 5.485 5.501 5.469 5.488 67,153 -0.01(-0.23%)
Sep 13, 2010 5.533 5.533 5.453 5.501 163,853 +0.02(+0.35%)
Sep 10, 2010 5.466 5.527 5.462 5.482 87,751 +0.01(+0.24%)
Sep 09, 2010 5.527 5.527 5.459 5.469 36,438 -0.01(-0.18%)
Sep 08, 2010 5.462 5.533 5.446 5.479 59,200 +0.01(+0.24%)
Sep 07, 2010 5.504 5.505 5.466 5.466 74,908 -0.04(-0.76%)
Sep 03, 2010 5.517 5.521 5.475 5.508 113,649 +0.01(+0.23%)
Sep 02, 2010 5.504 5.511 5.453 5.495 87,196 +0.01(+0.12%)
Sep 01, 2010 5.491 5.491 5.435 5.488 192,174 +0.05(+0.83%)
Aug 31, 2010 5.440 5.488 5.398 5.443 86,766 +0.04(+0.66%)
Aug 30, 2010 5.514 5.517 5.369 5.408 112,137 -0.08(-1.47%)
Aug 27, 2010 5.485 5.508 5.410 5.488 94,753 +0.04(+0.65%)
Aug 26, 2010 5.350 5.485 5.346 5.453 167,389 +0.11(+1.99%)
Aug 25, 2010 5.169 5.353 5.169 5.346 114,551 +0.15(+2.98%)
Aug 24, 2010 5.078 5.259 5.056 5.191 75,875 +0.10(+2.03%)
Aug 23, 2010 5.220 5.288 5.082 5.088 101,193 -0.09(-1.68%)
Aug 20, 2010 5.253 5.253 5.120 5.175 115,348 -0.08(-1.60%)
Aug 19, 2010 5.408 5.408 5.230 5.259 145,393 -0.14(-2.66%)
Aug 18, 2010 5.441 5.476 5.352 5.403 122,610 -0.01(-0.12%)
Aug 17, 2010 5.483 5.489 5.348 5.409 186,724 -0.06(-1.05%)
Aug 16, 2010 5.284 5.483 5.284 5.467 89,484 +0.18(+3.45%)
Aug 13, 2010 5.348 5.403 5.284 5.284 76,959 -0.07(-1.32%)
Aug 12, 2010 5.371 5.444 5.342 5.355 88,750 -0.02(-0.30%)
Aug 11, 2010 5.480 5.489 5.368 5.371 160,283 -0.04(-0.77%)
Aug 10, 2010 5.486 5.486 5.348 5.412 148,561 -0.07(-1.34%)
Aug 09, 2010 5.496 5.524 5.422 5.486 105,599 +0.04(+0.71%)
Aug 06, 2010 5.332 5.460 5.316 5.448 121,358 +0.05(+0.95%)
Aug 05, 2010 5.419 5.521 5.352 5.396 125,245 -0.05(-0.88%)
Aug 04, 2010 5.492 5.492 5.412 5.444 90,508 -0.00(-0.06%)
Aug 03, 2010 5.400 5.511 5.384 5.448 133,795 -0.01(-0.12%)
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.