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

Gladstone Comml (NQ: GOOD )

14.70 -0.22 (-1.47%)
Streaming Delayed Price Updated: 3:22 PM EDT, May 17, 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 (%)
Aug 31, 2009 4.147 4.147 4.008 4.066 63,244 -0.04(-0.88%)
Aug 28, 2009 4.175 4.175 4.054 4.102 47,205 -0.07(-1.74%)
Aug 27, 2009 4.084 4.205 3.975 4.175 33,050 +0.05(+1.32%)
Aug 26, 2009 4.084 4.166 4.026 4.120 62,483 -0.02(-0.44%)
Aug 25, 2009 4.135 4.219 3.963 4.138 56,130 +0.04(+0.93%)
Aug 24, 2009 4.150 4.178 4.096 4.100 28,590 -0.06(-1.43%)
Aug 21, 2009 4.175 4.196 4.093 4.160 97,712 +0.00(+0.07%)
Aug 20, 2009 4.184 4.184 4.087 4.156 46,395 -0.02(-0.43%)
Aug 19, 2009 4.175 4.217 4.084 4.175 84,096 +0.01(+0.29%)
Aug 18, 2009 4.229 4.229 4.090 4.163 91,696 +0.02(+0.44%)
Aug 17, 2009 4.090 4.223 4.060 4.144 94,413 +0.08(+1.93%)
Aug 14, 2009 4.117 4.166 3.990 4.066 329,512 -0.11(-2.61%)
Aug 13, 2009 4.172 4.217 4.111 4.175 134,078 +0.01(+0.15%)
Aug 12, 2009 4.232 4.235 4.144 4.169 241,905 -0.06(-1.43%)
Aug 11, 2009 4.235 4.246 4.166 4.229 68,843 -0.05(-1.06%)
Aug 10, 2009 4.205 4.299 4.163 4.274 82,681 +0.06(+1.36%)
Aug 07, 2009 4.250 4.314 4.205 4.217 129,889 +0.07(+1.68%)
Aug 06, 2009 4.181 4.293 4.117 4.147 96,872 -0.00(-0.07%)
Aug 05, 2009 4.262 4.262 4.129 4.150 75,009 -0.05(-1.08%)
Aug 04, 2009 4.271 4.350 4.166 4.196 95,656 -0.04(-0.93%)
Aug 03, 2009 4.235 4.335 4.160 4.235 119,741 +0.08(+1.82%)
Jul 31, 2009 4.235 4.235 4.160 4.160 70,665 -0.05(-1.08%)
Jul 30, 2009 4.235 4.235 4.054 4.205 67,521 +0.00(+0.07%)
Jul 29, 2009 4.284 4.296 4.175 4.202 183,530 -0.09(-2.11%)
Jul 28, 2009 4.256 4.321 4.196 4.293 94,862 +0.05(+1.07%)
Jul 27, 2009 4.223 4.265 4.023 4.247 141,631 +0.04(+0.86%)
Jul 24, 2009 4.223 4.359 4.029 4.211 56,140 -0.04(-0.93%)
Jul 23, 2009 4.202 4.377 4.144 4.250 163,644 +0.03(+0.79%)
Jul 22, 2009 4.138 4.217 4.064 4.217 56,457 -0.02(-0.43%)
Jul 21, 2009 4.232 4.235 4.108 4.235 122,005 +0.00(+0.07%)
Jul 20, 2009 4.163 4.253 4.163 4.232 84,965 +0.09(+2.19%)
Jul 17, 2009 4.235 4.235 4.092 4.141 113,939 -0.07(-1.72%)
Jul 16, 2009 4.341 4.355 4.126 4.214 127,463 -0.04(-0.92%)
Jul 15, 2009 3.948 4.385 3.912 4.253 199,279 +0.34(+8.74%)
Jul 14, 2009 3.860 3.960 3.793 3.911 68,381 +0.06(+1.57%)
Jul 13, 2009 3.594 3.914 3.567 3.851 138,431 +0.28(+7.97%)
Jul 10, 2009 3.542 3.588 3.485 3.567 52,580 +0.02(+0.68%)
Jul 09, 2009 3.482 3.703 3.482 3.542 51,515 +0.06(+1.83%)
Jul 08, 2009 3.548 3.709 3.406 3.479 131,969 -0.07(-1.88%)
Jul 07, 2009 3.515 3.660 3.482 3.545 121,159 -0.00(-0.09%)
Jul 06, 2009 3.700 3.700 3.524 3.548 117,258 -0.17(-4.48%)
Jul 02, 2009 3.954 3.954 3.712 3.715 85,124 -0.24(-5.97%)
Jul 01, 2009 3.954 4.129 3.781 3.951 98,581 +0.03(+0.77%)
Jun 30, 2009 3.821 4.014 3.715 3.921 175,372 +0.10(+2.69%)
Jun 29, 2009 4.659 4.659 3.579 3.818 609,251 -0.85(-18.21%)
Jun 26, 2009 4.532 4.904 4.429 4.668 5,284,335 +0.18(+3.91%)
Jun 25, 2009 4.271 4.529 4.102 4.492 134,683 +0.26(+6.22%)
Jun 24, 2009 4.069 4.262 3.998 4.229 124,028 +0.26(+6.55%)
Jun 23, 2009 4.178 4.380 3.933 3.969 82,820 -0.18(-4.30%)
Jun 22, 2009 4.238 4.238 3.830 4.147 61,412 -0.05(-1.30%)
Jun 19, 2009 4.120 4.202 3.918 4.202 49,710 +0.08(+1.98%)
Jun 18, 2009 4.211 4.211 4.057 4.120 62,807 +0.07(+1.64%)
Jun 17, 2009 3.863 4.235 3.830 4.054 70,738 +0.21(+5.51%)
Jun 16, 2009 3.887 3.918 3.787 3.842 36,878 +0.05(+1.44%)
Jun 15, 2009 4.223 4.223 3.579 3.787 98,644 -0.41(-9.73%)
Jun 12, 2009 4.256 4.380 4.011 4.196 89,140 -0.03(-0.79%)
Jun 11, 2009 4.229 4.314 4.160 4.229 66,027 +0.03(+0.79%)
Jun 10, 2009 4.169 4.196 4.026 4.196 33,086 +0.09(+2.21%)
Jun 09, 2009 4.105 4.178 4.084 4.105 81,253 -0.07(-1.67%)
Jun 08, 2009 4.232 4.232 4.108 4.175 32,230 -0.02(-0.43%)
Jun 05, 2009 4.066 4.235 4.008 4.193 39,651 +0.14(+3.51%)
Jun 04, 2009 3.839 4.302 3.804 4.051 70,986 +0.20(+5.18%)
Jun 03, 2009 3.730 3.851 3.691 3.851 26,491 +0.12(+3.28%)
Jun 02, 2009 3.624 3.733 3.554 3.729 48,381 +0.14(+3.76%)
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.