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

Gladstone Comml (NQ: GOOD )

14.45 -0.28 (-1.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Oct 31, 2011 6.132 6.224 5.979 5.990 96,906 -0.21(-3.33%)
Oct 28, 2011 6.281 6.317 6.153 6.196 98,460 -0.10(-1.64%)
Oct 27, 2011 6.082 6.320 6.036 6.299 254,025 +0.28(+4.73%)
Oct 26, 2011 5.936 6.032 5.879 6.015 98,120 +0.19(+3.24%)
Oct 25, 2011 6.022 6.022 5.826 5.826 134,134 -0.20(-3.25%)
Oct 24, 2011 5.954 6.157 5.943 6.022 127,885 +0.05(+0.89%)
Oct 21, 2011 5.865 5.993 5.765 5.968 90,438 +0.22(+3.77%)
Oct 20, 2011 5.801 5.837 5.662 5.751 90,087 -0.05(-0.80%)
Oct 19, 2011 5.990 6.079 5.797 5.797 145,168 -0.22(-3.69%)
Oct 18, 2011 5.783 6.023 5.766 6.020 113,983 +0.28(+4.86%)
Oct 17, 2011 5.977 5.981 5.720 5.741 168,657 -0.28(-4.64%)
Oct 14, 2011 5.864 6.041 5.832 6.020 136,725 +0.19(+3.34%)
Oct 13, 2011 5.751 5.854 5.695 5.826 75,130 +0.03(+0.49%)
Oct 12, 2011 5.684 5.836 5.660 5.797 113,669 +0.14(+2.43%)
Oct 11, 2011 5.423 5.674 5.423 5.660 109,400 +0.18(+3.22%)
Oct 10, 2011 5.260 5.490 5.218 5.483 123,706 +0.33(+6.30%)
Oct 07, 2011 5.363 5.363 5.049 5.158 124,403 -0.20(-3.76%)
Oct 06, 2011 5.529 5.529 5.253 5.359 180,121 -0.04(-0.78%)
Oct 05, 2011 5.458 5.458 5.161 5.402 146,165 -0.10(-1.74%)
Oct 04, 2011 5.098 5.614 4.921 5.497 267,599 +0.41(+8.06%)
Oct 03, 2011 5.539 5.554 5.024 5.087 195,047 -0.45(-8.16%)
Sep 30, 2011 5.621 5.695 5.525 5.539 134,058 -0.11(-2.00%)
Sep 29, 2011 5.497 5.674 5.486 5.652 57,439 +0.27(+5.06%)
Sep 28, 2011 5.652 5.734 5.366 5.380 162,812 -0.27(-4.75%)
Sep 27, 2011 5.614 5.861 5.564 5.649 187,534 +0.10(+1.85%)
Sep 26, 2011 5.518 5.568 5.324 5.546 82,493 +0.05(+0.90%)
Sep 23, 2011 5.356 5.532 5.356 5.497 96,439 +0.13(+2.44%)
Sep 22, 2011 5.384 5.610 5.299 5.366 174,720 -0.17(-3.06%)
Sep 21, 2011 5.568 5.776 5.522 5.536 103,751 -0.04(-0.63%)
Sep 20, 2011 5.769 5.783 5.539 5.571 124,839 -0.14(-2.44%)
Sep 19, 2011 5.651 5.781 5.648 5.711 99,532 +0.00(+0.06%)
Sep 16, 2011 5.746 5.788 5.627 5.707 158,930 +0.00(+0.00%)
Sep 15, 2011 5.658 5.728 5.574 5.707 66,743 +0.07(+1.31%)
Sep 14, 2011 5.567 5.693 5.469 5.634 91,317 -0.04(-0.74%)
Sep 13, 2011 5.532 5.693 5.532 5.676 67,855 +0.18(+3.19%)
Sep 12, 2011 5.329 5.595 5.304 5.500 90,678 +0.12(+2.15%)
Sep 09, 2011 5.483 5.560 5.288 5.385 117,769 -0.13(-2.41%)
Sep 08, 2011 5.749 5.784 5.485 5.518 68,215 -0.28(-4.84%)
Sep 07, 2011 5.535 5.826 5.490 5.798 136,170 +0.30(+5.42%)
Sep 06, 2011 5.346 5.518 5.346 5.500 100,867 +0.05(+0.84%)
Sep 02, 2011 5.613 5.676 5.413 5.455 132,898 -0.20(-3.59%)
Sep 01, 2011 5.781 5.890 5.648 5.658 70,673 -0.14(-2.42%)
Aug 31, 2011 5.819 5.847 5.721 5.798 99,341 +0.02(+0.43%)
Aug 30, 2011 5.728 5.826 5.620 5.774 59,740 +0.01(+0.12%)
Aug 29, 2011 5.615 5.847 5.613 5.767 94,121 +0.15(+2.68%)
Aug 26, 2011 5.518 5.662 5.451 5.616 46,618 +0.07(+1.20%)
Aug 25, 2011 5.718 5.760 5.525 5.549 74,701 -0.16(-2.88%)
Aug 24, 2011 5.588 5.739 5.493 5.714 81,644 +0.12(+2.07%)
Aug 23, 2011 5.444 5.675 5.350 5.599 171,758 +0.15(+2.83%)
Aug 22, 2011 5.567 5.567 5.399 5.444 85,589 -0.01(-0.19%)
Aug 19, 2011 5.606 5.616 5.437 5.455 149,175 -0.15(-2.69%)
Aug 18, 2011 5.795 5.816 5.581 5.606 176,391 -0.31(-5.27%)
Aug 17, 2011 5.872 5.960 5.847 5.918 73,021 +0.08(+1.41%)
Aug 16, 2011 5.915 5.915 5.769 5.835 118,923 -0.11(-1.87%)
Aug 15, 2011 5.964 5.964 5.816 5.947 159,937 +0.28(+4.98%)
Aug 12, 2011 5.623 5.724 5.501 5.665 124,769 +0.07(+1.31%)
Aug 11, 2011 5.397 5.686 5.376 5.592 257,677 +0.23(+4.28%)
Aug 10, 2011 5.574 5.668 5.296 5.362 266,508 -0.33(-5.75%)
Aug 09, 2011 5.606 5.786 5.254 5.689 275,510 +0.15(+2.77%)
Aug 08, 2011 5.626 5.731 5.529 5.536 340,090 -0.29(-4.96%)
Aug 05, 2011 5.919 5.933 5.567 5.825 202,721 -0.00(-0.06%)
Aug 04, 2011 5.964 6.030 5.828 5.828 157,994 -0.11(-1.93%)
Aug 03, 2011 5.933 6.002 5.830 5.943 176,658 +0.01(+0.23%)
Aug 02, 2011 6.056 6.096 5.929 5.929 122,504 -0.14(-2.35%)
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.