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

Gladstone Comml (NQ: GOOD )

14.58 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 31, 2010 4.536 4.536 4.505 4.521 125,505 -0.01(-0.28%)
Mar 30, 2010 4.511 4.536 4.505 4.533 79,409 +0.01(+0.28%)
Mar 29, 2010 4.524 4.536 4.505 4.521 72,687 -0.02(-0.41%)
Mar 26, 2010 4.483 4.543 4.483 4.539 103,206 +0.08(+1.82%)
Mar 25, 2010 4.536 4.536 4.439 4.458 91,654 -0.07(-1.45%)
Mar 24, 2010 4.511 4.554 4.511 4.524 109,471 -0.01(-0.21%)
Mar 23, 2010 4.533 4.536 4.505 4.533 112,073 -0.00(-0.07%)
Mar 22, 2010 4.536 4.552 4.508 4.536 134,822 +0.00(+0.00%)
Mar 19, 2010 4.536 4.536 4.505 4.536 183,888 +0.02(+0.52%)
Mar 18, 2010 4.528 4.547 4.510 4.513 191,949 -0.01(-0.27%)
Mar 17, 2010 4.544 4.566 4.513 4.525 185,833 +0.00(+0.00%)
Mar 16, 2010 4.550 4.556 4.507 4.525 182,170 +0.01(+0.14%)
Mar 15, 2010 4.500 4.544 4.488 4.519 155,877 +0.04(+0.90%)
Mar 12, 2010 4.497 4.566 4.479 4.479 82,405 -0.02(-0.35%)
Mar 11, 2010 4.482 4.528 4.466 4.494 88,202 -0.00(-0.07%)
Mar 10, 2010 4.473 4.556 4.454 4.497 162,496 +0.05(+1.05%)
Mar 09, 2010 4.438 4.497 4.414 4.451 104,446 -0.01(-0.28%)
Mar 08, 2010 4.383 4.497 4.383 4.463 169,473 +0.08(+1.84%)
Mar 05, 2010 4.376 4.383 4.339 4.383 128,710 +0.01(+0.14%)
Mar 04, 2010 4.389 4.389 4.352 4.376 122,459 +0.02(+0.50%)
Mar 03, 2010 4.398 4.398 4.345 4.355 119,979 -0.02(-0.57%)
Mar 02, 2010 4.345 4.389 4.330 4.379 147,311 +0.04(+0.93%)
Mar 01, 2010 4.386 4.417 4.327 4.339 219,518 +0.00(+0.07%)
Feb 26, 2010 4.432 4.448 4.336 4.336 133,866 -0.04(-0.92%)
Feb 25, 2010 4.336 4.612 4.333 4.376 395,715 +0.02(+0.50%)
Feb 24, 2010 4.384 4.420 4.330 4.355 110,417 +0.02(+0.36%)
Feb 23, 2010 4.401 4.457 4.339 4.339 126,102 -0.06(-1.41%)
Feb 22, 2010 4.358 4.401 4.314 4.401 119,286 +0.07(+1.57%)
Feb 19, 2010 4.352 4.358 4.302 4.333 119,244 -0.01(-0.29%)
Feb 18, 2010 4.358 4.358 4.330 4.345 76,109 +0.00(+0.07%)
Feb 17, 2010 4.358 4.358 4.327 4.342 104,720 +0.00(+0.00%)
Feb 16, 2010 4.342 4.358 4.314 4.342 265,095 +0.04(+0.90%)
Feb 12, 2010 4.297 4.303 4.303 4.303 186,733 +0.00(+0.00%)
Feb 11, 2010 4.303 4.313 4.270 4.303 105,409 -0.01(-0.29%)
Feb 10, 2010 4.257 4.316 4.257 4.316 133,989 +0.06(+1.30%)
Feb 09, 2010 4.257 4.313 4.236 4.260 120,527 +0.01(+0.29%)
Feb 08, 2010 4.340 4.340 4.211 4.248 150,076 -0.08(-1.78%)
Feb 05, 2010 4.245 4.337 4.211 4.325 98,626 +0.10(+2.33%)
Feb 04, 2010 4.303 4.317 4.227 4.227 117,752 -0.07(-1.57%)
Feb 03, 2010 4.270 4.334 4.264 4.294 150,622 +0.03(+0.72%)
Feb 02, 2010 4.276 4.313 4.264 4.264 109,046 -0.01(-0.22%)
Feb 01, 2010 4.279 4.362 4.270 4.273 101,499 -0.01(-0.14%)
Jan 29, 2010 4.303 4.374 4.227 4.279 272,028 +0.02(+0.58%)
Jan 28, 2010 4.168 4.273 4.162 4.254 118,305 +0.11(+2.67%)
Jan 27, 2010 4.076 4.273 4.073 4.144 129,441 +0.04(+0.97%)
Jan 26, 2010 4.070 4.205 4.070 4.104 122,820 +0.04(+0.91%)
Jan 25, 2010 4.153 4.168 4.015 4.067 82,341 -0.05(-1.12%)
Jan 22, 2010 4.051 4.165 4.011 4.113 183,964 +0.07(+1.75%)
Jan 21, 2010 4.073 4.134 4.042 4.042 119,515 -0.06(-1.42%)
Jan 20, 2010 4.141 4.147 4.076 4.101 83,994 -0.05(-1.11%)
Jan 19, 2010 4.165 4.239 4.027 4.147 265,782 +0.03(+0.71%)
Jan 15, 2010 4.157 4.117 4.117 4.117 178,624 -0.02(-0.44%)
Jan 14, 2010 4.078 4.157 4.074 4.136 73,282 +0.06(+1.49%)
Jan 13, 2010 4.105 4.127 4.066 4.075 96,191 -0.01(-0.30%)
Jan 12, 2010 4.051 4.124 4.051 4.087 71,564 +0.03(+0.83%)
Jan 11, 2010 4.108 4.108 4.051 4.054 31,847 -0.05(-1.26%)
Jan 08, 2010 4.054 4.105 4.020 4.105 68,855 +0.07(+1.81%)
Jan 07, 2010 4.026 4.081 4.002 4.032 47,210 +0.01(+0.15%)
Jan 06, 2010 3.983 4.102 3.983 4.026 85,542 +0.05(+1.30%)
Jan 05, 2010 4.102 4.157 3.974 3.974 151,332 -0.13(-3.19%)
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.