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

Gladstone Comml (NQ: GOOD )

13.39 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 23, 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 (%)
Apr 29, 2011 6.242 6.294 6.208 6.256 78,837 -0.01(-0.16%)
Apr 28, 2011 6.232 6.266 6.208 6.266 56,748 +0.03(+0.50%)
Apr 27, 2011 6.273 6.311 6.232 6.235 38,912 -0.05(-0.87%)
Apr 26, 2011 6.311 6.362 6.225 6.290 59,150 +0.01(+0.16%)
Apr 25, 2011 6.239 6.311 6.198 6.280 55,975 +0.02(+0.27%)
Apr 21, 2011 6.276 6.294 6.221 6.263 42,204 +0.01(+0.11%)
Apr 20, 2011 6.242 6.256 6.173 6.256 69,244 +0.05(+0.77%)
Apr 19, 2011 6.242 6.256 6.149 6.208 60,556 -0.00(-0.03%)
Apr 18, 2011 6.196 6.233 6.162 6.210 65,724 -0.03(-0.49%)
Apr 15, 2011 6.121 6.261 6.121 6.240 95,335 +0.11(+1.83%)
Apr 14, 2011 6.063 6.138 6.036 6.128 129,305 +0.03(+0.56%)
Apr 13, 2011 6.141 6.179 6.060 6.094 40,822 -0.02(-0.33%)
Apr 12, 2011 6.107 6.175 6.107 6.114 54,030 -0.00(-0.06%)
Apr 11, 2011 6.152 6.196 6.090 6.118 73,554 -0.01(-0.22%)
Apr 08, 2011 6.199 6.203 6.114 6.131 57,765 -0.03(-0.44%)
Apr 07, 2011 6.220 6.264 6.101 6.158 83,142 -0.12(-1.90%)
Apr 06, 2011 6.220 6.298 6.172 6.278 63,918 +0.07(+1.10%)
Apr 05, 2011 6.165 6.223 6.143 6.210 54,776 +0.04(+0.66%)
Apr 04, 2011 6.189 6.206 6.138 6.169 73,193 -0.03(-0.49%)
Apr 01, 2011 6.216 6.298 6.158 6.199 100,751 -0.01(-0.22%)
Mar 31, 2011 6.199 6.233 6.131 6.213 147,407 +0.01(+0.22%)
Mar 30, 2011 6.213 6.238 6.158 6.199 55,319 +0.02(+0.28%)
Mar 29, 2011 6.029 6.202 5.968 6.182 154,271 +0.01(+0.22%)
Mar 28, 2011 6.240 6.274 6.165 6.169 78,304 -0.03(-0.55%)
Mar 25, 2011 6.325 6.332 6.199 6.203 55,369 -0.12(-1.89%)
Mar 24, 2011 6.223 6.336 6.223 6.322 38,359 +0.11(+1.70%)
Mar 23, 2011 6.240 6.291 6.182 6.216 74,919 -0.06(-0.98%)
Mar 22, 2011 6.295 6.295 6.216 6.278 51,802 -0.02(-0.27%)
Mar 21, 2011 6.192 6.295 6.080 6.295 79,141 +0.25(+4.05%)
Mar 18, 2011 5.978 6.121 5.951 6.049 155,354 +0.09(+1.49%)
Mar 17, 2011 6.101 6.131 5.934 5.961 102,216 -0.10(-1.60%)
Mar 16, 2011 6.088 6.105 6.011 6.058 81,870 +0.01(+0.14%)
Mar 15, 2011 6.041 6.105 5.997 6.049 123,908 -0.08(-1.35%)
Mar 14, 2011 6.190 6.254 5.984 6.132 145,111 -0.08(-1.31%)
Mar 11, 2011 6.200 6.261 6.190 6.214 46,416 +0.02(+0.33%)
Mar 10, 2011 6.230 6.283 6.190 6.193 78,156 -0.11(-1.77%)
Mar 09, 2011 6.285 6.335 6.230 6.305 93,494 -0.02(-0.32%)
Mar 08, 2011 6.163 6.325 6.163 6.325 54,505 +0.17(+2.75%)
Mar 07, 2011 6.298 6.298 6.156 6.156 106,627 -0.09(-1.46%)
Mar 04, 2011 6.271 6.298 6.224 6.247 46,295 -0.06(-0.97%)
Mar 03, 2011 6.318 6.318 6.237 6.308 108,850 +0.07(+1.08%)
Mar 02, 2011 6.190 6.281 6.186 6.241 38,454 +0.03(+0.49%)
Mar 01, 2011 6.257 6.325 6.173 6.210 98,355 +0.00(+0.00%)
Feb 28, 2011 6.335 6.335 6.210 6.210 336,805 -0.09(-1.45%)
Feb 25, 2011 6.285 6.301 6.241 6.301 135,999 +0.04(+0.70%)
Feb 24, 2011 6.244 6.295 6.186 6.257 97,057 +0.03(+0.49%)
Feb 23, 2011 6.251 6.305 6.211 6.227 89,731 +0.00(+0.00%)
Feb 22, 2011 6.214 6.305 6.211 6.227 87,511 -0.05(-0.86%)
Feb 18, 2011 6.298 6.308 6.264 6.281 62,115 +0.02(+0.27%)
Feb 17, 2011 6.197 6.308 6.186 6.264 80,959 +0.04(+0.60%)
Feb 16, 2011 6.254 6.314 6.203 6.227 90,304 -0.02(-0.35%)
Feb 15, 2011 6.236 6.289 6.207 6.249 58,410 +0.02(+0.27%)
Feb 14, 2011 6.242 6.293 6.232 6.232 128,181 +0.01(+0.11%)
Feb 11, 2011 6.189 6.246 6.189 6.226 71,563 +0.03(+0.49%)
Feb 10, 2011 6.135 6.212 6.135 6.195 74,072 +0.00(+0.00%)
Feb 09, 2011 6.138 6.249 6.108 6.195 237,982 +0.01(+0.11%)
Feb 08, 2011 6.189 6.236 6.135 6.189 55,918 -0.02(-0.38%)
Feb 07, 2011 6.165 6.236 6.149 6.212 113,352 +0.07(+1.15%)
Feb 04, 2011 6.199 6.199 6.131 6.142 66,750 -0.06(-0.92%)
Feb 03, 2011 6.178 6.235 6.165 6.199 49,251 +0.03(+0.55%)
Feb 02, 2011 6.138 6.266 6.138 6.165 91,752 -0.07(-1.18%)
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.