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

Gladstone Comml (NQ: GOOD )

14.40 +0.80 (+5.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Sep 30, 2010 5.612 5.644 5.602 5.615 111,904 +0.02(+0.35%)
Sep 29, 2010 5.559 5.612 5.514 5.595 93,500 +0.01(+0.12%)
Sep 28, 2010 5.553 5.622 5.530 5.589 114,260 +0.06(+1.12%)
Sep 27, 2010 5.595 5.602 5.481 5.527 52,319 -0.06(-1.11%)
Sep 24, 2010 5.484 5.605 5.484 5.589 65,458 +0.16(+2.95%)
Sep 23, 2010 5.537 5.548 5.399 5.429 88,595 -0.12(-2.18%)
Sep 22, 2010 5.537 5.618 5.535 5.550 59,153 +0.01(+0.24%)
Sep 21, 2010 5.563 5.628 5.533 5.537 81,291 -0.03(-0.53%)
Sep 20, 2010 5.530 5.595 5.501 5.566 116,344 +0.06(+1.16%)
Sep 17, 2010 5.574 5.574 5.502 5.502 171,014 -0.06(-1.05%)
Sep 15, 2010 5.522 5.567 5.509 5.561 42,813 +0.04(+0.65%)
Sep 14, 2010 5.522 5.538 5.505 5.525 66,708 -0.01(-0.23%)
Sep 13, 2010 5.570 5.570 5.489 5.538 162,766 +0.02(+0.35%)
Sep 10, 2010 5.502 5.564 5.499 5.518 87,169 +0.01(+0.24%)
Sep 09, 2010 5.564 5.564 5.496 5.505 36,197 -0.01(-0.18%)
Sep 08, 2010 5.499 5.570 5.483 5.515 58,808 +0.01(+0.24%)
Sep 07, 2010 5.541 5.541 5.502 5.502 74,411 -0.04(-0.76%)
Sep 03, 2010 5.554 5.557 5.512 5.544 112,896 +0.01(+0.23%)
Sep 02, 2010 5.541 5.548 5.489 5.531 86,618 +0.01(+0.12%)
Sep 01, 2010 5.528 5.528 5.471 5.525 190,900 +0.05(+0.83%)
Aug 31, 2010 5.476 5.525 5.434 5.479 86,190 +0.04(+0.66%)
Aug 30, 2010 5.551 5.554 5.405 5.444 111,393 -0.08(-1.47%)
Aug 27, 2010 5.522 5.544 5.446 5.525 94,124 +0.04(+0.65%)
Aug 26, 2010 5.385 5.522 5.382 5.489 166,279 +0.11(+1.99%)
Aug 25, 2010 5.203 5.388 5.203 5.382 113,792 +0.16(+2.98%)
Aug 24, 2010 5.112 5.294 5.090 5.226 75,371 +0.10(+2.03%)
Aug 23, 2010 5.255 5.324 5.116 5.122 100,522 -0.09(-1.68%)
Aug 20, 2010 5.288 5.288 5.155 5.210 114,583 -0.08(-1.59%)
Aug 19, 2010 5.444 5.444 5.265 5.294 144,429 -0.14(-2.66%)
Aug 18, 2010 5.478 5.513 5.387 5.439 121,797 -0.01(-0.12%)
Aug 17, 2010 5.519 5.526 5.384 5.445 185,486 -0.06(-1.05%)
Aug 16, 2010 5.320 5.519 5.320 5.503 88,890 +0.18(+3.45%)
Aug 13, 2010 5.384 5.439 5.320 5.320 76,449 -0.07(-1.32%)
Aug 12, 2010 5.407 5.481 5.378 5.390 88,161 -0.02(-0.30%)
Aug 11, 2010 5.516 5.526 5.403 5.407 159,220 -0.04(-0.77%)
Aug 10, 2010 5.523 5.523 5.384 5.448 147,576 -0.07(-1.34%)
Aug 09, 2010 5.532 5.561 5.458 5.523 104,898 +0.04(+0.71%)
Aug 06, 2010 5.368 5.497 5.352 5.484 120,553 +0.05(+0.95%)
Aug 05, 2010 5.455 5.558 5.387 5.432 124,415 -0.05(-0.88%)
Aug 04, 2010 5.529 5.529 5.448 5.481 89,908 -0.00(-0.06%)
Aug 03, 2010 5.436 5.548 5.419 5.484 132,907 -0.01(-0.12%)
Aug 02, 2010 5.555 5.555 5.419 5.490 87,733 -0.00(-0.06%)
Jul 30, 2010 5.481 5.542 5.478 5.494 108,434 -0.01(-0.12%)
Jul 29, 2010 5.497 5.542 5.419 5.500 31,160 +0.07(+1.25%)
Jul 28, 2010 5.452 5.500 5.320 5.432 53,856 -0.01(-0.12%)
Jul 27, 2010 5.561 5.561 5.423 5.439 113,016 -0.12(-2.09%)
Jul 26, 2010 5.561 5.577 5.426 5.555 157,650 -0.02(-0.35%)
Jul 23, 2010 5.445 5.577 5.428 5.574 79,346 +0.09(+1.71%)
Jul 22, 2010 5.419 5.519 5.365 5.481 89,932 +0.12(+2.22%)
Jul 21, 2010 5.481 5.481 5.342 5.361 51,827 -0.10(-1.89%)
Jul 20, 2010 5.413 5.474 5.354 5.465 111,046 +0.08(+1.53%)
Jul 19, 2010 5.354 5.392 5.254 5.382 126,099 +0.07(+1.33%)
Jul 16, 2010 5.312 5.390 5.296 5.312 84,815 -0.05(-0.90%)
Jul 15, 2010 5.350 5.408 5.322 5.360 50,865 -0.01(-0.24%)
Jul 14, 2010 5.373 5.427 5.306 5.373 61,796 -0.04(-0.65%)
Jul 13, 2010 5.408 5.437 5.325 5.408 174,749 +0.06(+1.14%)
Jul 12, 2010 5.422 5.437 5.310 5.347 186,674 -0.09(-1.59%)
Jul 09, 2010 5.357 5.440 5.322 5.434 123,887 +0.05(+1.01%)
Jul 08, 2010 5.280 5.382 5.197 5.379 98,637 +0.12(+2.38%)
Jul 07, 2010 5.094 5.254 5.027 5.254 135,337 +0.19(+3.79%)
Jul 06, 2010 5.373 5.373 5.005 5.062 115,559 -0.24(-4.47%)
Jul 02, 2010 5.347 5.389 5.194 5.299 92,424 +0.04(+0.67%)
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.