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

Gladstone Comml (NQ: GOOD )

14.58 +0.18 (+1.25%)
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 (%)
Jul 30, 2010 5.481 5.542 5.478 5.494 108,431 -0.01(-0.12%)
Jul 29, 2010 5.497 5.542 5.420 5.500 31,159 +0.07(+1.25%)
Jul 28, 2010 5.452 5.500 5.320 5.433 53,854 -0.01(-0.12%)
Jul 27, 2010 5.561 5.561 5.423 5.439 113,012 -0.12(-2.09%)
Jul 26, 2010 5.561 5.578 5.426 5.555 157,645 -0.02(-0.35%)
Jul 23, 2010 5.445 5.578 5.429 5.574 79,344 +0.09(+1.71%)
Jul 22, 2010 5.420 5.520 5.365 5.481 89,930 +0.12(+2.22%)
Jul 21, 2010 5.481 5.481 5.342 5.362 51,825 -0.10(-1.89%)
Jul 20, 2010 5.413 5.474 5.355 5.465 111,043 +0.08(+1.53%)
Jul 19, 2010 5.354 5.392 5.255 5.383 126,096 +0.07(+1.33%)
Jul 16, 2010 5.312 5.391 5.296 5.312 84,812 -0.05(-0.90%)
Jul 15, 2010 5.351 5.408 5.322 5.360 50,864 -0.01(-0.24%)
Jul 14, 2010 5.373 5.427 5.306 5.373 61,794 -0.04(-0.65%)
Jul 13, 2010 5.408 5.437 5.325 5.408 174,744 +0.06(+1.14%)
Jul 12, 2010 5.423 5.437 5.311 5.347 186,669 -0.09(-1.59%)
Jul 09, 2010 5.357 5.440 5.322 5.434 123,883 +0.05(+1.01%)
Jul 08, 2010 5.280 5.383 5.197 5.379 98,634 +0.12(+2.38%)
Jul 07, 2010 5.095 5.255 5.027 5.255 135,333 +0.19(+3.79%)
Jul 06, 2010 5.373 5.373 5.005 5.063 115,555 -0.24(-4.47%)
Jul 02, 2010 5.347 5.389 5.194 5.299 92,422 +0.04(+0.67%)
Jul 01, 2010 5.226 5.293 4.995 5.264 120,789 +0.04(+0.67%)
Jun 30, 2010 5.072 5.386 5.071 5.229 180,081 +0.17(+3.42%)
Jun 29, 2010 5.296 5.296 5.007 5.056 172,172 -0.60(-10.68%)
Jun 25, 2010 5.085 5.693 4.986 5.661 1,118,971 +0.61(+12.18%)
Jun 24, 2010 5.047 5.171 5.043 5.047 84,247 -0.04(-0.76%)
Jun 23, 2010 5.063 5.149 5.015 5.085 47,011 +0.03(+0.51%)
Jun 22, 2010 5.155 5.229 5.059 5.059 96,409 -0.06(-1.25%)
Jun 21, 2010 5.357 5.376 5.117 5.123 85,853 -0.20(-3.67%)
Jun 18, 2010 5.344 5.437 5.277 5.319 123,255 +0.00(+0.03%)
Jun 17, 2010 5.377 5.377 5.114 5.317 123,329 +0.00(+0.06%)
Jun 16, 2010 5.222 5.400 5.184 5.314 171,742 +0.06(+1.15%)
Jun 15, 2010 5.117 5.266 5.066 5.253 141,294 +0.17(+3.25%)
Jun 14, 2010 5.117 5.117 5.022 5.088 82,592 +0.00(+0.00%)
Jun 11, 2010 5.037 5.088 4.977 5.088 83,980 +0.01(+0.19%)
Jun 10, 2010 4.955 5.082 4.828 5.079 174,217 +0.17(+3.50%)
Jun 09, 2010 4.898 4.939 4.609 4.907 185,312 +0.15(+3.07%)
Jun 08, 2010 4.767 4.795 4.605 4.761 196,838 -0.06(-1.19%)
Jun 07, 2010 4.764 4.882 4.688 4.818 132,192 +0.06(+1.20%)
Jun 04, 2010 5.025 5.114 4.723 4.761 262,524 -0.39(-7.53%)
Jun 03, 2010 5.177 5.231 5.098 5.149 179,053 -0.06(-1.10%)
Jun 02, 2010 5.098 5.209 4.990 5.206 209,800 +0.17(+3.28%)
Jun 01, 2010 5.145 5.253 5.034 5.041 164,680 -0.12(-2.28%)
May 28, 2010 5.215 5.285 5.133 5.158 121,506 -0.06(-1.10%)
May 27, 2010 4.945 5.241 4.898 5.215 171,198 +0.35(+7.11%)
May 26, 2010 4.831 4.929 4.698 4.869 221,720 +0.08(+1.73%)
May 25, 2010 4.875 4.917 4.691 4.787 197,204 -0.17(-3.52%)
May 24, 2010 4.933 5.066 4.837 4.961 183,089 +0.04(+0.84%)
May 21, 2010 4.586 4.942 4.561 4.920 245,245 +0.27(+5.88%)
May 20, 2010 4.748 4.831 4.609 4.647 195,809 -0.22(-4.57%)
May 19, 2010 5.076 5.082 4.802 4.869 188,243 -0.24(-4.72%)
May 18, 2010 5.298 5.336 5.104 5.111 68,767 -0.21(-3.91%)
May 17, 2010 5.306 5.375 5.215 5.319 97,964 +0.01(+0.18%)
May 14, 2010 5.240 5.391 5.240 5.309 123,910 -0.04(-0.82%)
May 13, 2010 5.385 5.391 5.205 5.353 69,604 -0.03(-0.47%)
May 12, 2010 5.363 5.470 5.303 5.378 234,591 +0.02(+0.29%)
May 11, 2010 5.224 5.401 4.978 5.363 116,250 +0.11(+2.04%)
May 10, 2010 5.155 5.347 5.107 5.255 159,242 +0.25(+4.97%)
May 07, 2010 4.887 5.114 4.820 5.006 336,765 +0.20(+4.06%)
May 06, 2010 5.177 5.218 4.606 4.811 304,652 -0.46(-8.68%)
May 05, 2010 5.240 5.319 5.155 5.268 136,360 -0.07(-1.24%)
May 04, 2010 5.328 5.347 5.202 5.334 111,546 -0.01(-0.24%)
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.